Shenzhen - Delayed Quote CNY
Yantai Shuangta Food Co., Ltd. (002481.SZ)
5.24
+0.03
+(0.58%)
At close: 3:04:24 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 15, 2025 | 5.33 | 5.30 | 5.15 | 5.24 | 5.24 | 25,037,955 |
| May 14, 2025 | 5.22 | 5.23 | 5.16 | 5.21 | 5.21 | 16,247,064 |
| May 13, 2025 | 5.24 | 5.34 | 5.21 | 5.23 | 5.23 | 20,900,634 |
| May 12, 2025 | 5.21 | 5.25 | 5.16 | 5.18 | 5.18 | 17,377,900 |
| May 9, 2025 | 5.33 | 5.34 | 5.19 | 5.20 | 5.20 | 21,220,500 |
| May 8, 2025 | 5.33 | 5.37 | 5.28 | 5.33 | 5.33 | 22,597,200 |
| May 7, 2025 | 5.39 | 5.48 | 5.32 | 5.37 | 5.37 | 30,445,594 |
| May 6, 2025 | 5.31 | 5.46 | 5.29 | 5.35 | 5.35 | 32,411,500 |
| Apr 30, 2025 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | 35,573,300 |
| Apr 29, 2025 | 5.20 | 5.36 | 5.01 | 5.30 | 5.30 | 42,801,100 |
| Apr 28, 2025 | 5.67 | 5.70 | 5.24 | 5.26 | 5.26 | 82,975,935 |
| Apr 25, 2025 | 5.68 | 5.95 | 5.67 | 5.69 | 5.69 | 67,779,200 |
| Apr 24, 2025 | 5.57 | 6.16 | 5.48 | 5.80 | 5.80 | 105,425,063 |
| Apr 23, 2025 | 5.78 | 5.79 | 5.57 | 5.60 | 5.60 | 61,219,671 |
| Apr 22, 2025 | 5.53 | 5.85 | 5.52 | 5.82 | 5.82 | 87,119,999 |
| Apr 21, 2025 | 5.49 | 5.62 | 5.44 | 5.57 | 5.57 | 39,012,385 |
| Apr 18, 2025 | 5.70 | 5.77 | 5.53 | 5.54 | 5.54 | 54,718,314 |
| Apr 17, 2025 | 5.61 | 5.91 | 5.53 | 5.70 | 5.70 | 88,846,418 |
| Apr 16, 2025 | 5.58 | 5.69 | 5.46 | 5.69 | 5.69 | 81,668,082 |
| Apr 15, 2025 | 5.70 | 5.78 | 5.50 | 5.60 | 5.60 | 121,686,366 |
| Apr 14, 2025 | 5.14 | 5.65 | 5.14 | 5.65 | 5.65 | 48,877,989 |
| Apr 11, 2025 | 5.27 | 5.27 | 5.12 | 5.14 | 5.14 | 39,028,100 |
| Apr 10, 2025 | 5.15 | 5.33 | 5.11 | 5.29 | 5.29 | 55,223,032 |
| Apr 9, 2025 | 5.02 | 5.19 | 4.78 | 5.16 | 5.16 | 47,421,556 |
| Apr 8, 2025 | 4.74 | 5.07 | 4.74 | 5.07 | 5.07 | 47,795,469 |
| Apr 7, 2025 | 5.11 | 5.20 | 4.73 | 4.73 | 4.73 | 53,297,123 |
| Apr 3, 2025 | 5.10 | 5.30 | 5.09 | 5.26 | 5.26 | 30,826,929 |
| Apr 2, 2025 | 5.17 | 5.24 | 5.14 | 5.16 | 5.16 | 13,958,600 |
| Apr 1, 2025 | 5.04 | 5.23 | 5.03 | 5.16 | 5.16 | 26,840,516 |
| Mar 31, 2025 | 5.02 | 5.05 | 4.96 | 5.03 | 5.03 | 14,058,262 |
| Mar 28, 2025 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | 12,500,000 |
| Mar 27, 2025 | 5.09 | 5.12 | 5.04 | 5.08 | 5.08 | 10,743,550 |
| Mar 26, 2025 | 5.06 | 5.12 | 5.02 | 5.08 | 5.08 | 15,891,350 |
| Mar 25, 2025 | 5.01 | 5.05 | 4.95 | 5.04 | 5.04 | 14,621,100 |
| Mar 24, 2025 | 5.09 | 5.10 | 4.91 | 4.99 | 4.99 | 25,510,000 |
| Mar 21, 2025 | 5.16 | 5.19 | 5.07 | 5.09 | 5.09 | 18,017,200 |
| Mar 20, 2025 | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | 15,441,600 |
| Mar 19, 2025 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 13,273,250 |
| Mar 18, 2025 | 5.25 | 5.28 | 5.18 | 5.23 | 5.23 | 16,848,400 |
| Mar 17, 2025 | 5.27 | 5.33 | 5.23 | 5.25 | 5.25 | 26,235,950 |
| Mar 14, 2025 | 5.05 | 5.27 | 5.05 | 5.26 | 5.26 | 50,541,000 |
| Mar 13, 2025 | 5.11 | 5.15 | 5.02 | 5.06 | 5.06 | 19,234,100 |
| Mar 12, 2025 | 5.11 | 5.23 | 5.09 | 5.13 | 5.13 | 21,666,600 |
| Mar 11, 2025 | 5.10 | 5.13 | 5.02 | 5.12 | 5.12 | 20,671,900 |
| Mar 10, 2025 | 5.05 | 5.25 | 5.05 | 5.14 | 5.14 | 28,633,010 |
| Mar 7, 2025 | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | 13,462,000 |
| Mar 6, 2025 | 5.07 | 5.10 | 5.02 | 5.10 | 5.10 | 18,486,300 |
| Mar 5, 2025 | 5.07 | 5.08 | 4.98 | 5.04 | 5.04 | 14,375,100 |
| Mar 4, 2025 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 16,947,300 |
| Mar 3, 2025 | 5.07 | 5.17 | 5.00 | 5.04 | 5.04 | 24,502,600 |
| Feb 28, 2025 | 5.28 | 5.32 | 5.05 | 5.07 | 5.07 | 28,941,100 |
| Feb 27, 2025 | 5.13 | 5.31 | 5.12 | 5.28 | 5.28 | 34,389,650 |
| Feb 26, 2025 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 15,648,810 |
| Feb 25, 2025 | 5.16 | 5.21 | 5.08 | 5.09 | 5.09 | 20,311,400 |
| Feb 24, 2025 | 5.15 | 5.28 | 5.13 | 5.19 | 5.19 | 26,273,300 |
| Feb 21, 2025 | 5.22 | 5.26 | 5.11 | 5.13 | 5.13 | 23,421,900 |
| Feb 20, 2025 | 5.09 | 5.24 | 5.09 | 5.23 | 5.23 | 21,478,600 |
| Feb 19, 2025 | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | 23,181,400 |
| Feb 18, 2025 | 5.43 | 5.43 | 5.08 | 5.08 | 5.08 | 41,372,300 |
| Feb 17, 2025 | 5.30 | 5.45 | 5.29 | 5.43 | 5.43 | 26,391,181 |
| Feb 14, 2025 | 5.33 | 5.35 | 5.26 | 5.30 | 5.30 | 21,470,100 |
| Feb 13, 2025 | 5.30 | 5.38 | 5.26 | 5.34 | 5.34 | 28,783,900 |
| Feb 12, 2025 | 5.30 | 5.32 | 5.23 | 5.30 | 5.30 | 24,959,230 |
| Feb 11, 2025 | 5.42 | 5.43 | 5.26 | 5.31 | 5.31 | 20,495,942 |
| Feb 10, 2025 | 5.22 | 5.42 | 5.21 | 5.40 | 5.40 | 30,131,201 |
| Feb 7, 2025 | 5.17 | 5.29 | 5.14 | 5.21 | 5.21 | 26,094,200 |
| Feb 6, 2025 | 5.12 | 5.18 | 5.06 | 5.17 | 5.17 | 19,012,417 |
| Feb 5, 2025 | 5.25 | 5.25 | 5.11 | 5.14 | 5.14 | 17,701,200 |
| Jan 27, 2025 | 5.26 | 5.36 | 5.18 | 5.18 | 5.18 | 17,602,815 |
| Jan 24, 2025 | 5.22 | 5.24 | 5.13 | 5.21 | 5.21 | 17,104,400 |
| Jan 23, 2025 | 5.31 | 5.38 | 5.21 | 5.22 | 5.22 | 17,213,900 |
| Jan 22, 2025 | 5.33 | 5.36 | 5.24 | 5.25 | 5.25 | 16,185,000 |
| Jan 21, 2025 | 5.44 | 5.45 | 5.30 | 5.36 | 5.36 | 17,944,600 |
| Jan 20, 2025 | 5.50 | 5.54 | 5.39 | 5.40 | 5.40 | 21,971,642 |
| Jan 17, 2025 | 5.32 | 5.49 | 5.26 | 5.45 | 5.45 | 26,964,000 |
| Jan 16, 2025 | 5.33 | 5.40 | 5.26 | 5.34 | 5.34 | 20,773,600 |
| Jan 15, 2025 | 5.25 | 5.37 | 5.23 | 5.27 | 5.27 | 25,676,100 |
| Jan 14, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 23,409,100 |
| Jan 13, 2025 | 4.88 | 5.01 | 4.80 | 5.00 | 5.00 | 18,565,800 |
| Jan 10, 2025 | 5.19 | 5.21 | 4.96 | 4.97 | 4.97 | 19,053,700 |
| Jan 9, 2025 | 5.14 | 5.27 | 5.10 | 5.18 | 5.18 | 17,883,700 |
| Jan 8, 2025 | 5.08 | 5.19 | 4.97 | 5.16 | 5.16 | 23,916,700 |
| Jan 7, 2025 | 5.02 | 5.11 | 4.96 | 5.11 | 5.11 | 18,141,700 |
| Jan 6, 2025 | 5.05 | 5.10 | 4.84 | 5.00 | 5.00 | 28,166,700 |
| Jan 3, 2025 | 5.55 | 5.66 | 5.07 | 5.11 | 5.11 | 54,603,800 |
| Jan 2, 2025 | 5.44 | 5.71 | 5.42 | 5.53 | 5.53 | 50,065,600 |
| Dec 31, 2024 | 5.51 | 5.60 | 5.40 | 5.41 | 5.41 | 26,635,419 |
| Dec 30, 2024 | 5.69 | 5.69 | 5.50 | 5.53 | 5.53 | 29,901,900 |
| Dec 27, 2024 | 5.72 | 5.75 | 5.65 | 5.70 | 5.70 | 33,697,199 |
| Dec 26, 2024 | 5.56 | 5.70 | 5.52 | 5.69 | 5.69 | 28,809,280 |
| Dec 25, 2024 | 5.62 | 5.64 | 5.35 | 5.57 | 5.57 | 36,527,311 |
| Dec 24, 2024 | 5.54 | 5.65 | 5.52 | 5.63 | 5.63 | 28,559,278 |
| Dec 23, 2024 | 5.85 | 5.87 | 5.50 | 5.56 | 5.56 | 45,425,555 |
| Dec 20, 2024 | 5.80 | 5.92 | 5.78 | 5.85 | 5.85 | 42,162,030 |
| Dec 19, 2024 | 5.80 | 5.86 | 5.66 | 5.77 | 5.77 | 41,690,381 |
| Dec 18, 2024 | 5.90 | 5.93 | 5.80 | 5.82 | 5.82 | 45,669,575 |
| Dec 17, 2024 | 6.19 | 6.25 | 5.84 | 5.87 | 5.87 | 83,270,067 |
| Dec 16, 2024 | 6.34 | 6.69 | 6.17 | 6.20 | 6.20 | 105,925,033 |
| Dec 13, 2024 | 6.70 | 6.90 | 6.41 | 6.41 | 6.41 | 164,973,595 |
| Dec 12, 2024 | 6.64 | 7.45 | 6.23 | 7.12 | 7.12 | 253,435,530 |
| Dec 11, 2024 | 6.99 | 7.15 | 6.58 | 6.77 | 6.77 | 268,441,767 |
| Dec 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 10,067,230 |
| Dec 9, 2024 | 5.38 | 5.91 | 5.31 | 5.91 | 5.91 | 38,409,485 |
| Dec 6, 2024 | 5.23 | 5.40 | 5.21 | 5.37 | 5.37 | 24,162,065 |
| Dec 5, 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 17,497,285 |
| Dec 4, 2024 | 5.28 | 5.43 | 5.21 | 5.26 | 5.26 | 27,353,843 |
| Dec 3, 2024 | 5.33 | 5.38 | 5.25 | 5.30 | 5.30 | 22,477,800 |
| Dec 2, 2024 | 5.21 | 5.39 | 5.21 | 5.38 | 5.38 | 30,215,890 |
| Nov 29, 2024 | 5.02 | 5.26 | 5.00 | 5.23 | 5.23 | 35,647,695 |
| Nov 28, 2024 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | 19,162,700 |
| Nov 27, 2024 | 4.91 | 4.94 | 4.75 | 4.93 | 4.93 | 17,332,600 |
| Nov 26, 2024 | 4.82 | 4.99 | 4.81 | 4.91 | 4.91 | 18,012,900 |
| Nov 25, 2024 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | 15,920,338 |
| Nov 22, 2024 | 4.98 | 5.00 | 4.73 | 4.75 | 4.75 | 18,959,750 |
| Nov 21, 2024 | 4.98 | 5.05 | 4.91 | 4.98 | 4.98 | 17,646,700 |
| Nov 20, 2024 | 4.90 | 5.02 | 4.89 | 5.01 | 5.01 | 17,581,550 |
| Nov 19, 2024 | 4.87 | 4.92 | 4.81 | 4.92 | 4.92 | 18,770,505 |
| Nov 18, 2024 | 5.05 | 5.11 | 4.80 | 4.85 | 4.85 | 26,731,861 |
| Nov 15, 2024 | 5.08 | 5.18 | 5.00 | 5.00 | 5.00 | 22,341,955 |
| Nov 14, 2024 | 5.24 | 5.27 | 5.11 | 5.12 | 5.12 | 21,214,500 |
| Nov 13, 2024 | 5.34 | 5.41 | 5.20 | 5.28 | 5.28 | 23,782,869 |
| Nov 12, 2024 | 5.49 | 5.56 | 5.33 | 5.38 | 5.38 | 31,579,300 |
| Nov 11, 2024 | 5.46 | 5.51 | 5.35 | 5.49 | 5.49 | 35,314,088 |
| Nov 8, 2024 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | 49,491,322 |
| Nov 7, 2024 | 5.20 | 5.67 | 5.16 | 5.58 | 5.58 | 75,982,536 |
| Nov 6, 2024 | 5.14 | 5.25 | 5.12 | 5.22 | 5.22 | 27,859,514 |
| Nov 5, 2024 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | 26,886,574 |
| Nov 4, 2024 | 5.07 | 5.12 | 5.02 | 5.11 | 5.11 | 26,432,899 |
| Nov 1, 2024 | 0.02 Dividend | |||||
| Nov 1, 2024 | 5.20 | 5.35 | 5.09 | 5.11 | 5.11 | 29,827,285 |
| Oct 31, 2024 | 5.21 | 5.24 | 5.12 | 5.23 | 5.21 | 29,297,400 |
| Oct 30, 2024 | 5.06 | 5.30 | 5.06 | 5.25 | 5.23 | 37,207,800 |
| Oct 29, 2024 | 5.22 | 5.22 | 5.09 | 5.10 | 5.08 | 30,883,477 |
| Oct 28, 2024 | 5.05 | 5.25 | 5.01 | 5.21 | 5.19 | 44,934,048 |
| Oct 25, 2024 | 4.97 | 4.98 | 4.89 | 4.97 | 4.95 | 32,031,031 |
| Oct 24, 2024 | 4.79 | 5.09 | 4.79 | 4.97 | 4.95 | 51,281,063 |
| Oct 23, 2024 | 4.93 | 4.93 | 4.80 | 4.83 | 4.81 | 37,378,492 |
| Oct 22, 2024 | 4.70 | 4.94 | 4.68 | 4.94 | 4.92 | 56,519,309 |
| Oct 21, 2024 | 4.68 | 4.70 | 4.56 | 4.62 | 4.60 | 22,260,424 |
| Oct 18, 2024 | 4.59 | 4.72 | 4.55 | 4.66 | 4.64 | 21,299,169 |
| Oct 17, 2024 | 4.64 | 4.69 | 4.59 | 4.60 | 4.58 | 10,770,600 |
| Oct 16, 2024 | 4.58 | 4.67 | 4.55 | 4.62 | 4.60 | 11,335,300 |
| Oct 15, 2024 | 4.67 | 4.73 | 4.60 | 4.62 | 4.60 | 13,366,803 |
| Oct 14, 2024 | 4.58 | 4.70 | 4.57 | 4.69 | 4.67 | 17,330,886 |
| Oct 11, 2024 | 4.77 | 4.83 | 4.57 | 4.63 | 4.61 | 18,495,636 |
| Oct 10, 2024 | 4.68 | 4.90 | 4.68 | 4.77 | 4.75 | 31,462,855 |
| Oct 9, 2024 | 5.02 | 5.10 | 4.65 | 4.68 | 4.66 | 41,639,047 |
| Oct 8, 2024 | 5.43 | 5.43 | 4.91 | 5.13 | 5.11 | 56,692,536 |
| Sep 30, 2024 | 4.63 | 4.94 | 4.59 | 4.94 | 4.92 | 50,029,809 |
| Sep 27, 2024 | 4.36 | 4.56 | 4.33 | 4.49 | 4.47 | 33,508,042 |
| Sep 26, 2024 | 4.16 | 4.33 | 4.15 | 4.32 | 4.30 | 19,836,758 |
| Sep 25, 2024 | 4.19 | 4.32 | 4.17 | 4.18 | 4.16 | 14,498,263 |
| Sep 24, 2024 | 4.08 | 4.19 | 4.08 | 4.19 | 4.17 | 9,523,300 |
| Sep 23, 2024 | 4.08 | 4.11 | 4.05 | 4.06 | 4.04 | 5,017,900 |
| Sep 20, 2024 | 4.08 | 4.12 | 4.05 | 4.08 | 4.06 | 6,153,800 |
| Sep 19, 2024 | 3.92 | 4.11 | 3.92 | 4.09 | 4.07 | 11,445,300 |
| Sep 18, 2024 | 3.90 | 3.93 | 3.84 | 3.91 | 3.90 | 6,049,300 |
| Sep 13, 2024 | 3.96 | 3.97 | 3.91 | 3.91 | 3.90 | 5,058,100 |
| Sep 12, 2024 | 3.96 | 4.01 | 3.94 | 3.95 | 3.93 | 4,090,700 |
| Sep 11, 2024 | 3.98 | 4.01 | 3.94 | 3.96 | 3.94 | 4,138,800 |
| Sep 10, 2024 | 4.02 | 4.04 | 3.93 | 3.99 | 3.97 | 5,959,600 |
| Sep 9, 2024 | 4.01 | 4.04 | 3.97 | 4.01 | 3.99 | 5,922,800 |
| Sep 6, 2024 | 4.09 | 4.09 | 4.03 | 4.03 | 4.01 | 4,895,402 |
| Sep 5, 2024 | 4.01 | 4.08 | 4.01 | 4.07 | 4.05 | 6,238,768 |
| Sep 4, 2024 | 4.03 | 4.08 | 4.00 | 4.01 | 3.99 | 5,999,600 |
| Sep 3, 2024 | 4.06 | 4.07 | 4.02 | 4.04 | 4.02 | 4,673,000 |
| Sep 2, 2024 | 4.11 | 4.14 | 4.03 | 4.03 | 4.01 | 7,663,800 |
| Aug 30, 2024 | 4.06 | 4.18 | 3.98 | 4.11 | 4.09 | 12,588,580 |
| Aug 29, 2024 | 4.10 | 4.12 | 4.01 | 4.05 | 4.03 | 8,831,100 |
| Aug 28, 2024 | 4.06 | 4.13 | 4.02 | 4.10 | 4.08 | 7,781,600 |
| Aug 27, 2024 | 4.04 | 4.09 | 4.01 | 4.05 | 4.03 | 7,724,822 |
| Aug 26, 2024 | 3.98 | 4.10 | 3.98 | 4.04 | 4.02 | 8,858,522 |
| Aug 23, 2024 | 4.04 | 4.05 | 3.95 | 3.97 | 3.95 | 7,344,813 |
| Aug 22, 2024 | 4.08 | 4.12 | 4.00 | 4.00 | 3.98 | 7,106,000 |
| Aug 21, 2024 | 4.10 | 4.12 | 4.05 | 4.08 | 4.06 | 4,746,000 |
| Aug 20, 2024 | 4.20 | 4.20 | 4.08 | 4.10 | 4.08 | 7,208,715 |
| Aug 19, 2024 | 4.19 | 4.26 | 4.17 | 4.20 | 4.18 | 7,000,100 |
| Aug 16, 2024 | 4.29 | 4.29 | 4.18 | 4.18 | 4.16 | 10,124,500 |
| Aug 15, 2024 | 4.25 | 4.32 | 4.23 | 4.29 | 4.27 | 9,099,256 |
| Aug 14, 2024 | 4.35 | 4.37 | 4.26 | 4.27 | 4.25 | 9,990,400 |
| Aug 13, 2024 | 4.40 | 4.42 | 4.29 | 4.34 | 4.32 | 14,033,400 |
| Aug 12, 2024 | 4.46 | 4.51 | 4.37 | 4.40 | 4.38 | 14,296,850 |
| Aug 9, 2024 | 4.56 | 4.63 | 4.50 | 4.51 | 4.49 | 12,553,800 |
| Aug 8, 2024 | 4.49 | 4.55 | 4.45 | 4.54 | 4.52 | 15,181,000 |
| Aug 7, 2024 | 4.48 | 4.51 | 4.44 | 4.47 | 4.45 | 7,597,800 |
| Aug 6, 2024 | 4.41 | 4.50 | 4.40 | 4.49 | 4.47 | 13,244,139 |
| Aug 5, 2024 | 4.46 | 4.57 | 4.39 | 4.41 | 4.39 | 16,295,271 |
| Aug 2, 2024 | 4.35 | 4.52 | 4.34 | 4.49 | 4.47 | 20,444,212 |
| Aug 1, 2024 | 4.38 | 4.43 | 4.33 | 4.38 | 4.36 | 16,526,333 |
| Jul 31, 2024 | 4.43 | 4.44 | 4.20 | 4.40 | 4.38 | 33,521,220 |
| Jul 30, 2024 | 4.35 | 4.50 | 4.32 | 4.49 | 4.47 | 17,721,196 |
| Jul 29, 2024 | 4.38 | 4.40 | 4.33 | 4.36 | 4.34 | 7,463,300 |
| Jul 26, 2024 | 4.33 | 4.38 | 4.30 | 4.36 | 4.34 | 11,880,900 |
| Jul 25, 2024 | 4.23 | 4.33 | 4.23 | 4.33 | 4.31 | 12,048,685 |
| Jul 24, 2024 | 4.23 | 4.34 | 4.22 | 4.25 | 4.23 | 13,444,744 |
| Jul 23, 2024 | 4.31 | 4.38 | 4.26 | 4.26 | 4.24 | 14,623,200 |
| Jul 22, 2024 | 4.29 | 4.34 | 4.25 | 4.31 | 4.29 | 11,569,600 |
| Jul 19, 2024 | 4.18 | 4.41 | 4.16 | 4.30 | 4.28 | 23,734,136 |
| Jul 18, 2024 | 4.08 | 4.25 | 4.00 | 4.20 | 4.18 | 18,717,194 |
| Jul 17, 2024 | 4.04 | 4.09 | 4.02 | 4.07 | 4.05 | 10,217,400 |
| Jul 16, 2024 | 3.98 | 4.05 | 3.94 | 4.05 | 4.03 | 8,549,244 |
| Jul 15, 2024 | 4.01 | 4.05 | 3.98 | 3.99 | 3.97 | 8,764,600 |
| Jul 12, 2024 | 3.98 | 4.05 | 3.96 | 4.03 | 4.01 | 10,411,343 |
| Jul 11, 2024 | 3.92 | 4.00 | 3.91 | 3.99 | 3.97 | 11,312,200 |
| Jul 10, 2024 | 3.80 | 3.91 | 3.79 | 3.88 | 3.87 | 8,109,198 |
| Jul 9, 2024 | 3.79 | 3.86 | 3.70 | 3.86 | 3.85 | 11,393,800 |
| Jul 8, 2024 | 3.92 | 3.94 | 3.80 | 3.81 | 3.80 | 11,535,200 |
| Jul 5, 2024 | 3.90 | 3.96 | 3.88 | 3.95 | 3.93 | 7,365,293 |
| Jul 4, 2024 | 3.99 | 4.05 | 3.90 | 3.90 | 3.89 | 11,761,400 |
| Jul 3, 2024 | 4.04 | 4.13 | 4.00 | 4.02 | 4.00 | 14,357,400 |
| Jul 2, 2024 | 4.01 | 4.10 | 3.97 | 4.03 | 4.01 | 11,910,200 |
| Jul 1, 2024 | 3.88 | 4.01 | 3.88 | 4.01 | 3.99 | 15,469,800 |
| Jun 28, 2024 | 3.86 | 3.96 | 3.84 | 3.87 | 3.86 | 13,726,700 |
| Jun 27, 2024 | 3.98 | 3.99 | 3.87 | 3.88 | 3.87 | 12,927,400 |
| Jun 26, 2024 | 3.98 | 4.00 | 3.91 | 3.99 | 3.97 | 16,066,400 |
| Jun 25, 2024 | 3.93 | 4.00 | 3.92 | 3.95 | 3.93 | 10,217,500 |
| Jun 24, 2024 | 4.06 | 4.07 | 3.92 | 3.94 | 3.92 | 15,546,700 |
| Jun 21, 2024 | 4.10 | 4.20 | 4.06 | 4.10 | 4.08 | 11,305,600 |
| Jun 20, 2024 | 4.19 | 4.31 | 4.12 | 4.12 | 4.10 | 19,442,754 |
| Jun 19, 2024 | 4.17 | 4.22 | 4.15 | 4.19 | 4.17 | 9,925,200 |
| Jun 18, 2024 | 4.17 | 4.20 | 4.14 | 4.17 | 4.15 | 8,469,600 |
| Jun 17, 2024 | 4.20 | 4.23 | 4.13 | 4.14 | 4.12 | 8,634,900 |
| Jun 14, 2024 | 4.25 | 4.25 | 4.15 | 4.19 | 4.17 | 10,571,400 |
| Jun 13, 2024 | 4.33 | 4.36 | 4.21 | 4.23 | 4.21 | 14,174,500 |
| Jun 12, 2024 | 4.30 | 4.37 | 4.27 | 4.35 | 4.33 | 11,600,800 |
| Jun 11, 2024 | 4.38 | 4.38 | 4.29 | 4.31 | 4.29 | 10,127,158 |
| Jun 7, 2024 | 4.32 | 4.41 | 4.31 | 4.38 | 4.36 | 12,002,300 |
| Jun 6, 2024 | 4.50 | 4.55 | 4.28 | 4.32 | 4.30 | 22,357,700 |
| Jun 5, 2024 | 4.64 | 4.66 | 4.50 | 4.52 | 4.50 | 15,468,600 |
| Jun 4, 2024 | 4.63 | 4.68 | 4.57 | 4.66 | 4.64 | 13,669,178 |
| Jun 3, 2024 | 0.03 Dividend | |||||
| Jun 3, 2024 | 4.63 | 4.70 | 4.56 | 4.65 | 4.63 | 16,060,019 |
| May 31, 2024 | 4.68 | 4.72 | 4.64 | 4.65 | 4.60 | 12,994,200 |
| May 30, 2024 | 4.73 | 4.77 | 4.66 | 4.68 | 4.63 | 17,946,900 |
| May 29, 2024 | 4.73 | 4.80 | 4.69 | 4.78 | 4.73 | 24,202,854 |
| May 28, 2024 | 4.81 | 4.85 | 4.77 | 4.78 | 4.73 | 20,207,000 |
| May 27, 2024 | 4.75 | 4.84 | 4.70 | 4.83 | 4.78 | 27,327,400 |
| May 24, 2024 | 4.87 | 4.95 | 4.77 | 4.85 | 4.80 | 31,679,655 |
| May 23, 2024 | 5.01 | 5.07 | 4.78 | 4.84 | 4.79 | 48,022,341 |
| May 22, 2024 | 5.10 | 5.17 | 4.99 | 5.08 | 5.03 | 42,936,115 |
| May 21, 2024 | 5.21 | 5.28 | 5.11 | 5.14 | 5.09 | 57,904,269 |
| May 20, 2024 | 4.95 | 5.32 | 4.94 | 5.31 | 5.26 | 88,994,089 |
| May 17, 2024 | 5.11 | 5.17 | 4.92 | 4.99 | 4.94 | 89,089,001 |
| May 16, 2024 | 5.09 | 5.46 | 5.01 | 5.32 | 5.27 | 137,604,765 |
| May 15, 2024 | 4.58 | 5.07 | 4.52 | 5.07 | 5.02 | 102,501,616 |