HKSE - Delayed Quote HKD
Greentown Service Group Co. Ltd. (2869.HK)
4.300
-0.080
(-1.83%)
At close: 4:08:22 PM GMT+8
Currency in HKD 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 14, 2025 | 4.420 | 4.420 | 4.270 | 4.300 | 4.300 | 2,026,000 |
| May 13, 2025 | 4.360 | 4.430 | 4.330 | 4.380 | 4.380 | 2,857,660 |
| May 12, 2025 | 4.430 | 4.430 | 4.340 | 4.390 | 4.390 | 3,912,000 |
| May 9, 2025 | 4.380 | 4.390 | 4.270 | 4.350 | 4.350 | 3,580,000 |
| May 8, 2025 | 4.450 | 4.470 | 4.340 | 4.370 | 4.370 | 2,022,000 |
| May 7, 2025 | 4.600 | 4.650 | 4.430 | 4.470 | 4.470 | 4,042,000 |
| May 6, 2025 | 4.450 | 4.550 | 4.450 | 4.500 | 4.500 | 4,634,000 |
| May 2, 2025 | 4.440 | 4.470 | 4.410 | 4.450 | 4.450 | 1,104,022 |
| Apr 30, 2025 | 4.410 | 4.470 | 4.390 | 4.440 | 4.440 | 2,658,000 |
| Apr 29, 2025 | 4.420 | 4.460 | 4.350 | 4.390 | 4.390 | 1,294,000 |
| Apr 28, 2025 | 4.440 | 4.470 | 4.360 | 4.390 | 4.390 | 1,642,000 |
| Apr 25, 2025 | 4.280 | 4.580 | 4.280 | 4.400 | 4.400 | 4,352,000 |
| Apr 24, 2025 | 4.450 | 4.550 | 4.410 | 4.500 | 4.500 | 2,874,000 |
| Apr 23, 2025 | 4.450 | 4.500 | 4.400 | 4.430 | 4.430 | 4,108,000 |
| Apr 22, 2025 | 4.400 | 4.440 | 4.290 | 4.360 | 4.360 | 8,282,000 |
| Apr 17, 2025 | 4.380 | 4.450 | 4.330 | 4.390 | 4.390 | 6,674,000 |
| Apr 16, 2025 | 4.420 | 4.430 | 4.200 | 4.320 | 4.320 | 2,653,192 |
| Apr 15, 2025 | 4.280 | 4.360 | 4.230 | 4.330 | 4.330 | 3,730,000 |
| Apr 14, 2025 | 4.260 | 4.410 | 4.260 | 4.360 | 4.360 | 2,876,000 |
| Apr 11, 2025 | 4.300 | 4.440 | 4.260 | 4.320 | 4.320 | 6,818,000 |
| Apr 10, 2025 | 4.250 | 4.470 | 4.250 | 4.320 | 4.320 | 6,822,000 |
| Apr 9, 2025 | 4.010 | 4.400 | 3.980 | 4.250 | 4.250 | 16,878,000 |
| Apr 8, 2025 | 3.930 | 4.230 | 3.930 | 4.170 | 4.170 | 9,134,000 |
| Apr 7, 2025 | 3.960 | 4.110 | 3.890 | 3.940 | 3.940 | 14,644,000 |
| Apr 3, 2025 | 4.210 | 4.340 | 4.180 | 4.300 | 4.300 | 3,208,000 |
| Apr 2, 2025 | 4.250 | 4.280 | 4.140 | 4.210 | 4.210 | 1,672,000 |
| Apr 1, 2025 | 4.250 | 4.360 | 4.230 | 4.250 | 4.250 | 3,210,000 |
| Mar 31, 2025 | 4.210 | 4.470 | 4.210 | 4.250 | 4.250 | 9,650,000 |
| Mar 28, 2025 | 4.400 | 4.450 | 4.310 | 4.370 | 4.370 | 3,452,000 |
| Mar 27, 2025 | 4.270 | 4.430 | 4.270 | 4.400 | 4.400 | 7,344,000 |
| Mar 26, 2025 | 4.150 | 4.300 | 4.090 | 4.280 | 4.280 | 10,975,869 |
| Mar 25, 2025 | 4.080 | 4.160 | 4.020 | 4.090 | 4.090 | 4,618,000 |
| Mar 24, 2025 | 4.210 | 4.210 | 3.890 | 4.100 | 4.100 | 12,918,724 |
| Mar 21, 2025 | 4.400 | 4.400 | 4.110 | 4.210 | 4.210 | 4,136,162 |
| Mar 20, 2025 | 4.520 | 4.520 | 4.250 | 4.300 | 4.300 | 6,509,441 |
| Mar 19, 2025 | 4.560 | 4.570 | 4.450 | 4.530 | 4.530 | 3,939,442 |
| Mar 18, 2025 | 4.750 | 4.750 | 4.510 | 4.580 | 4.580 | 5,903,000 |
| Mar 17, 2025 | 4.290 | 4.590 | 4.310 | 4.540 | 4.540 | 22,782,000 |
| Mar 14, 2025 | 4.010 | 4.340 | 4.010 | 4.290 | 4.290 | 5,984,324 |
| Mar 13, 2025 | 4.070 | 4.130 | 3.890 | 3.960 | 3.960 | 3,049,000 |
| Mar 12, 2025 | 4.060 | 4.150 | 4.030 | 4.090 | 4.090 | 5,183,441 |
| Mar 11, 2025 | 3.940 | 4.070 | 3.760 | 4.060 | 4.060 | 4,297,456 |
| Mar 10, 2025 | 4.140 | 4.180 | 3.970 | 4.040 | 4.040 | 5,284,000 |
| Mar 7, 2025 | 4.080 | 4.190 | 4.060 | 4.140 | 4.140 | 7,508,361 |
| Mar 6, 2025 | 4.220 | 4.260 | 4.100 | 4.200 | 4.200 | 19,799,441 |
| Mar 5, 2025 | 4.160 | 4.230 | 4.110 | 4.150 | 4.150 | 3,068,000 |
| Mar 4, 2025 | 4.000 | 4.140 | 3.910 | 4.110 | 4.110 | 5,222,000 |
| Mar 3, 2025 | 3.930 | 4.180 | 3.930 | 4.040 | 4.040 | 6,199,975 |
| Feb 28, 2025 | 4.160 | 4.160 | 3.850 | 3.880 | 3.880 | 4,703,975 |
| Feb 27, 2025 | 3.990 | 4.190 | 3.880 | 4.140 | 4.140 | 12,450,000 |
| Feb 26, 2025 | 3.940 | 4.020 | 3.840 | 3.940 | 3.940 | 7,358,606 |
| Feb 25, 2025 | 3.940 | 3.970 | 3.850 | 3.900 | 3.900 | 3,050,000 |
| Feb 24, 2025 | 3.780 | 4.020 | 3.780 | 3.990 | 3.990 | 7,918,000 |
| Feb 21, 2025 | 3.660 | 3.840 | 3.660 | 3.800 | 3.800 | 4,990,000 |
| Feb 20, 2025 | 3.730 | 3.730 | 3.650 | 3.660 | 3.660 | 1,581,441 |
| Feb 19, 2025 | 3.700 | 3.770 | 3.650 | 3.720 | 3.720 | 1,229,442 |
| Feb 18, 2025 | 3.690 | 3.760 | 3.680 | 3.690 | 3.690 | 1,480,975 |
| Feb 17, 2025 | 3.770 | 3.870 | 3.710 | 3.740 | 3.740 | 4,022,000 |
| Feb 14, 2025 | 3.780 | 3.790 | 3.680 | 3.760 | 3.760 | 2,735,441 |
| Feb 13, 2025 | 3.750 | 3.810 | 3.620 | 3.720 | 3.720 | 3,351,441 |
| Feb 12, 2025 | 3.570 | 3.760 | 3.560 | 3.730 | 3.730 | 6,074,037 |
| Feb 11, 2025 | 3.620 | 3.630 | 3.520 | 3.540 | 3.540 | 2,326,000 |
| Feb 10, 2025 | 3.540 | 3.640 | 3.540 | 3.630 | 3.630 | 2,409,927 |
| Feb 7, 2025 | 3.540 | 3.610 | 3.530 | 3.580 | 3.580 | 1,522,162 |
| Feb 6, 2025 | 3.540 | 3.590 | 3.480 | 3.520 | 3.520 | 3,045,455 |
| Feb 5, 2025 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 4,531,505 |
| Feb 4, 2025 | 3.560 | 3.590 | 3.490 | 3.520 | 3.520 | 582,000 |
| Feb 3, 2025 | 3.580 | 3.600 | 3.450 | 3.550 | 3.550 | 1,028,000 |
| Jan 28, 2025 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | - |
| Jan 27, 2025 | 3.750 | 3.800 | 3.680 | 3.680 | 3.680 | 1,112,000 |
| Jan 24, 2025 | 3.630 | 3.710 | 3.640 | 3.640 | 3.640 | 792,803 |
| Jan 23, 2025 | 3.720 | 3.720 | 3.600 | 3.630 | 3.630 | 3,548,485 |
| Jan 22, 2025 | 3.770 | 3.790 | 3.580 | 3.660 | 3.660 | 5,361,682 |
| Jan 21, 2025 | 3.710 | 3.880 | 3.710 | 3.860 | 3.860 | 3,190,000 |
| Jan 20, 2025 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 1,532,854 |
| Jan 17, 2025 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 1,998,000 |
| Jan 16, 2025 | 3.790 | 3.850 | 3.730 | 3.730 | 3.730 | 2,415,368 |
| Jan 15, 2025 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 2,100,000 |
| Jan 14, 2025 | 3.790 | 3.850 | 3.740 | 3.800 | 3.800 | 2,304,000 |
| Jan 13, 2025 | 3.790 | 3.790 | 3.670 | 3.720 | 3.720 | 2,915,278 |
| Jan 10, 2025 | 3.930 | 3.930 | 3.730 | 3.790 | 3.790 | 3,339,619 |
| Jan 9, 2025 | 3.770 | 3.890 | 3.740 | 3.860 | 3.860 | 3,252,000 |
| Jan 8, 2025 | 3.770 | 3.800 | 3.650 | 3.740 | 3.740 | 3,678,000 |
| Jan 7, 2025 | 3.740 | 3.760 | 3.630 | 3.720 | 3.720 | 2,951,000 |
| Jan 6, 2025 | 3.850 | 3.900 | 3.640 | 3.700 | 3.700 | 3,462,000 |
| Jan 3, 2025 | 3.860 | 3.880 | 3.760 | 3.850 | 3.850 | 2,520,000 |
| Jan 2, 2025 | 3.830 | 3.940 | 3.790 | 3.830 | 3.830 | 2,958,000 |
| Dec 31, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | - |
| Dec 30, 2024 | 3.770 | 3.770 | 3.680 | 3.760 | 3.760 | 2,668,000 |
| Dec 27, 2024 | 3.670 | 3.750 | 3.620 | 3.720 | 3.720 | 1,844,000 |
| Dec 24, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| Dec 23, 2024 | 3.540 | 3.640 | 3.530 | 3.630 | 3.630 | 2,438,000 |
| Dec 20, 2024 | 3.540 | 3.550 | 3.470 | 3.510 | 3.510 | 3,154,000 |
| Dec 19, 2024 | 3.490 | 3.530 | 3.450 | 3.520 | 3.520 | 3,216,000 |
| Dec 18, 2024 | 3.610 | 3.610 | 3.480 | 3.510 | 3.510 | 3,416,971 |
| Dec 17, 2024 | 3.790 | 3.860 | 3.550 | 3.580 | 3.580 | 4,696,366 |
| Dec 16, 2024 | 3.900 | 3.900 | 3.660 | 3.680 | 3.680 | 1,802,852 |
| Dec 13, 2024 | 3.950 | 3.990 | 3.770 | 3.780 | 3.780 | 2,076,000 |
| Dec 12, 2024 | 4.040 | 4.080 | 3.950 | 3.970 | 3.970 | 3,597,017 |
| Dec 11, 2024 | 4.030 | 4.090 | 3.980 | 4.000 | 4.000 | 1,952,000 |
| Dec 10, 2024 | 4.010 | 4.180 | 3.940 | 3.950 | 3.950 | 8,027,747 |
| Dec 9, 2024 | 3.720 | 3.960 | 3.660 | 3.930 | 3.930 | 5,976,000 |
| Dec 6, 2024 | 3.660 | 3.790 | 3.650 | 3.750 | 3.750 | 2,096,000 |
| Dec 5, 2024 | 3.780 | 3.780 | 3.640 | 3.650 | 3.650 | 1,730,061 |
| Dec 4, 2024 | 3.800 | 3.860 | 3.790 | 3.790 | 3.790 | 782,000 |
| Dec 3, 2024 | 3.870 | 3.880 | 3.790 | 3.840 | 3.840 | 1,141,780 |
| Dec 2, 2024 | 3.940 | 3.940 | 3.820 | 3.860 | 3.860 | 778,000 |
| Nov 29, 2024 | 3.890 | 3.980 | 3.860 | 3.890 | 3.890 | 1,180,000 |
| Nov 28, 2024 | 3.800 | 3.900 | 3.790 | 3.840 | 3.840 | 1,810,000 |
| Nov 27, 2024 | 3.720 | 3.840 | 3.690 | 3.800 | 3.800 | 900,000 |
| Nov 26, 2024 | 3.770 | 3.840 | 3.740 | 3.740 | 3.740 | 1,132,635 |
| Nov 25, 2024 | 3.700 | 3.860 | 3.700 | 3.780 | 3.780 | 1,167,000 |
| Nov 22, 2024 | 3.710 | 3.810 | 3.680 | 3.710 | 3.710 | 2,468,000 |
| Nov 21, 2024 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 506,000 |
| Nov 20, 2024 | 3.820 | 3.840 | 3.760 | 3.800 | 3.800 | 694,000 |
| Nov 19, 2024 | 3.950 | 3.950 | 3.760 | 3.800 | 3.800 | 1,203,468 |
| Nov 18, 2024 | 3.850 | 4.050 | 3.800 | 3.840 | 3.840 | 50,198,000 |
| Nov 15, 2024 | 3.990 | 3.990 | 3.670 | 3.750 | 3.750 | 1,848,000 |
| Nov 14, 2024 | 3.840 | 3.920 | 3.750 | 3.750 | 3.750 | 1,526,000 |
| Nov 13, 2024 | 3.900 | 3.900 | 3.810 | 3.860 | 3.860 | 744,000 |
| Nov 12, 2024 | 3.980 | 4.070 | 3.860 | 3.920 | 3.920 | 1,648,000 |
| Nov 11, 2024 | 4.120 | 4.120 | 3.960 | 4.030 | 4.030 | 1,630,000 |
| Nov 8, 2024 | 4.300 | 4.430 | 4.180 | 4.200 | 4.200 | 2,146,000 |
| Nov 7, 2024 | 4.140 | 4.290 | 4.060 | 4.250 | 4.250 | 2,984,000 |
| Nov 6, 2024 | 4.140 | 4.200 | 4.060 | 4.140 | 4.140 | 2,186,000 |
| Nov 5, 2024 | 4.070 | 4.160 | 4.010 | 4.140 | 4.140 | 1,780,557 |
| Nov 4, 2024 | 4.110 | 4.110 | 4.030 | 4.070 | 4.070 | 746,000 |
| Nov 1, 2024 | 4.110 | 4.210 | 4.070 | 4.170 | 4.170 | 848,000 |
| Oct 31, 2024 | 4.060 | 4.260 | 4.060 | 4.090 | 4.090 | 1,059,620 |
| Oct 30, 2024 | 4.170 | 4.300 | 4.100 | 4.120 | 4.120 | 997,124 |
| Oct 29, 2024 | 4.250 | 4.260 | 4.150 | 4.200 | 4.200 | 1,578,000 |
| Oct 28, 2024 | 4.050 | 4.270 | 4.040 | 4.190 | 4.190 | 2,508,000 |
| Oct 25, 2024 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 1,610,266 |
| Oct 24, 2024 | 4.090 | 4.090 | 3.990 | 4.030 | 4.030 | 1,371,212 |
| Oct 23, 2024 | 4.280 | 4.290 | 4.100 | 4.170 | 4.170 | 1,447,000 |
| Oct 22, 2024 | 4.120 | 4.290 | 4.120 | 4.190 | 4.190 | 3,862,000 |
| Oct 21, 2024 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 2,226,000 |
| Oct 18, 2024 | 4.180 | 4.300 | 4.130 | 4.200 | 4.200 | 7,528,000 |
| Oct 17, 2024 | 4.400 | 4.430 | 4.150 | 4.180 | 4.180 | 2,492,000 |
| Oct 16, 2024 | 4.200 | 4.400 | 4.200 | 4.370 | 4.370 | 2,041,000 |
| Oct 15, 2024 | 4.530 | 4.600 | 4.170 | 4.200 | 4.200 | 5,531,261 |
| Oct 14, 2024 | 4.550 | 4.690 | 4.320 | 4.540 | 4.540 | 3,108,000 |
| Oct 10, 2024 | 4.310 | 4.600 | 4.310 | 4.440 | 4.440 | 4,010,489 |
| Oct 9, 2024 | 4.540 | 4.540 | 4.120 | 4.280 | 4.280 | 9,896,000 |
| Oct 8, 2024 | 5.550 | 5.630 | 4.230 | 4.480 | 4.480 | 18,738,081 |
| Oct 7, 2024 | 5.370 | 5.520 | 5.160 | 5.520 | 5.520 | 6,753,704 |
| Oct 4, 2024 | 4.930 | 5.350 | 4.840 | 5.160 | 5.160 | 4,600,000 |
| Oct 3, 2024 | 5.320 | 5.320 | 4.930 | 5.220 | 5.220 | 6,920,000 |
| Oct 2, 2024 | 4.640 | 5.370 | 4.640 | 5.280 | 5.280 | 9,559,996 |
| Sep 30, 2024 | 4.560 | 4.890 | 4.560 | 4.670 | 4.670 | 24,992,705 |
| Sep 27, 2024 | 4.300 | 4.450 | 4.290 | 4.450 | 4.450 | 15,002,000 |
| Sep 26, 2024 | 3.760 | 4.200 | 3.760 | 4.180 | 4.180 | 8,814,000 |
| Sep 25, 2024 | 3.860 | 3.900 | 3.710 | 3.760 | 3.760 | 2,682,000 |
| Sep 24, 2024 | 3.830 | 3.870 | 3.640 | 3.730 | 3.730 | 3,907,108 |
| Sep 23, 2024 | 3.740 | 3.780 | 3.640 | 3.670 | 3.670 | 812,502 |
| Sep 20, 2024 | 3.720 | 3.760 | 3.620 | 3.720 | 3.720 | 11,390,713 |
| Sep 19, 2024 | 3.420 | 3.740 | 3.420 | 3.700 | 3.700 | 3,268,000 |
| Sep 17, 2024 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 580,000 |
| Sep 16, 2024 | 3.530 | 3.550 | 3.420 | 3.530 | 3.530 | 1,868,000 |
| Sep 13, 2024 | 3.440 | 3.630 | 3.430 | 3.480 | 3.480 | 2,638,000 |
| Sep 12, 2024 | 3.640 | 3.640 | 3.470 | 3.510 | 3.510 | 1,055,000 |
| Sep 11, 2024 | 3.500 | 3.550 | 3.410 | 3.530 | 3.530 | 2,227,353 |
| Sep 10, 2024 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 2,022,792 |
| Sep 9, 2024 | 3.570 | 3.590 | 3.420 | 3.520 | 3.520 | 4,502,000 |
| Sep 5, 2024 | 3.650 | 3.710 | 3.590 | 3.680 | 3.680 | 2,184,000 |
| Sep 4, 2024 | 3.520 | 3.540 | 3.460 | 3.540 | 3.540 | 5,224,000 |
| Sep 3, 2024 | 3.540 | 3.610 | 3.520 | 3.580 | 3.580 | 1,850,000 |
| Sep 2, 2024 | 3.700 | 3.700 | 3.500 | 3.540 | 3.540 | 1,894,000 |
| Aug 30, 2024 | 3.560 | 3.760 | 3.530 | 3.630 | 3.630 | 2,216,000 |
| Aug 29, 2024 | 3.490 | 3.560 | 3.460 | 3.520 | 3.520 | 1,438,000 |
| Aug 28, 2024 | 3.560 | 3.640 | 3.490 | 3.600 | 3.600 | 3,762,000 |
| Aug 27, 2024 | 3.280 | 3.640 | 3.280 | 3.620 | 3.620 | 4,764,000 |
| Aug 26, 2024 | 3.110 | 3.510 | 3.110 | 3.280 | 3.280 | 7,876,000 |
| Aug 23, 2024 | 3.050 | 3.160 | 3.050 | 3.100 | 3.100 | 676,000 |
| Aug 22, 2024 | 3.040 | 3.150 | 3.040 | 3.130 | 3.130 | 1,906,000 |
| Aug 21, 2024 | 3.230 | 3.230 | 3.080 | 3.090 | 3.090 | 1,804,000 |
| Aug 20, 2024 | 3.270 | 3.340 | 3.190 | 3.190 | 3.190 | 1,242,000 |
| Aug 19, 2024 | 3.170 | 3.330 | 3.170 | 3.260 | 3.260 | 2,434,000 |
| Aug 16, 2024 | 3.180 | 3.180 | 3.110 | 3.120 | 3.120 | 494,000 |
| Aug 15, 2024 | 3.140 | 3.220 | 3.100 | 3.150 | 3.150 | 640,000 |
| Aug 14, 2024 | 3.150 | 3.210 | 3.130 | 3.190 | 3.190 | 1,160,000 |
| Aug 13, 2024 | 3.250 | 3.200 | 3.150 | 3.200 | 3.200 | 656,000 |
| Aug 12, 2024 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 430,000 |
| Aug 9, 2024 | 3.180 | 3.400 | 3.160 | 3.320 | 3.320 | 3,755,647 |
| Aug 8, 2024 | 3.100 | 3.260 | 3.100 | 3.130 | 3.130 | 2,141,048 |
| Aug 7, 2024 | 3.340 | 3.340 | 3.190 | 3.240 | 3.240 | 1,144,000 |
| Aug 6, 2024 | 3.450 | 3.450 | 3.260 | 3.330 | 3.330 | 726,000 |
| Aug 5, 2024 | 3.430 | 3.430 | 3.220 | 3.370 | 3.370 | 3,126,000 |
| Aug 2, 2024 | 3.440 | 3.440 | 3.310 | 3.340 | 3.340 | 1,934,000 |
| Aug 1, 2024 | 3.450 | 3.450 | 3.330 | 3.390 | 3.390 | 2,454,000 |
| Jul 31, 2024 | 3.250 | 3.420 | 3.230 | 3.420 | 3.420 | 2,584,000 |
| Jul 30, 2024 | 3.360 | 3.360 | 3.190 | 3.220 | 3.220 | 2,456,000 |
| Jul 29, 2024 | 3.230 | 3.400 | 3.230 | 3.330 | 3.330 | 1,922,000 |
| Jul 26, 2024 | 3.250 | 3.390 | 3.250 | 3.340 | 3.340 | 2,428,000 |
| Jul 25, 2024 | 3.400 | 3.400 | 3.230 | 3.250 | 3.250 | 1,420,000 |
| Jul 24, 2024 | 3.490 | 3.490 | 3.280 | 3.330 | 3.330 | 2,302,000 |
| Jul 23, 2024 | 3.480 | 3.520 | 3.380 | 3.400 | 3.400 | 1,898,000 |
| Jul 22, 2024 | 3.510 | 3.510 | 3.380 | 3.480 | 3.480 | 1,498,000 |
| Jul 19, 2024 | 3.570 | 3.570 | 3.460 | 3.470 | 3.470 | 1,184,000 |
| Jul 18, 2024 | 3.640 | 3.660 | 3.550 | 3.590 | 3.590 | 1,680,000 |
| Jul 17, 2024 | 3.550 | 3.630 | 3.490 | 3.580 | 3.580 | 3,177,965 |
| Jul 16, 2024 | 3.560 | 3.560 | 3.430 | 3.490 | 3.490 | 2,554,884 |
| Jul 15, 2024 | 3.630 | 3.630 | 3.500 | 3.520 | 3.520 | 1,450,000 |
| Jul 12, 2024 | 3.550 | 3.700 | 3.550 | 3.620 | 3.620 | 3,486,000 |
| Jul 11, 2024 | 3.440 | 3.540 | 3.420 | 3.490 | 3.490 | 1,672,000 |
| Jul 10, 2024 | 3.520 | 3.530 | 3.340 | 3.410 | 3.410 | 1,054,000 |
| Jul 9, 2024 | 3.500 | 3.600 | 3.440 | 3.480 | 3.480 | 2,319,229 |
| Jul 8, 2024 | 3.590 | 3.590 | 3.450 | 3.510 | 3.510 | 1,494,000 |
| Jul 5, 2024 | 3.570 | 3.600 | 3.500 | 3.530 | 3.530 | 1,164,000 |
| Jul 4, 2024 | 3.690 | 3.790 | 3.510 | 3.550 | 3.550 | 1,484,000 |
| Jul 3, 2024 | 3.460 | 3.670 | 3.440 | 3.610 | 3.610 | 2,554,000 |
| Jul 2, 2024 | 3.570 | 3.650 | 3.390 | 3.410 | 3.410 | 3,043,014 |
| Jun 28, 2024 | 3.490 | 3.540 | 3.360 | 3.370 | 3.370 | 2,687,215 |
| Jun 27, 2024 | 3.680 | 3.680 | 3.450 | 3.490 | 3.490 | 4,234,000 |
| Jun 26, 2024 | 3.370 | 3.510 | 3.340 | 3.480 | 3.480 | 2,344,000 |
| Jun 25, 2024 | 0.15 Dividend | |||||
| Jun 25, 2024 | 3.370 | 3.750 | 3.340 | 3.350 | 3.350 | 2,870,000 |
| Jun 24, 2024 | 3.500 | 3.530 | 3.370 | 3.520 | 3.370 | 5,222,000 |
| Jun 21, 2024 | 3.510 | 3.520 | 3.430 | 3.520 | 3.370 | 3,064,000 |
| Jun 20, 2024 | 3.550 | 3.680 | 3.480 | 3.500 | 3.351 | 3,160,000 |
| Jun 19, 2024 | 3.670 | 3.700 | 3.530 | 3.580 | 3.427 | 3,956,000 |
| Jun 18, 2024 | 3.730 | 3.810 | 3.570 | 3.600 | 3.447 | 1,552,000 |
| Jun 17, 2024 | 3.780 | 3.810 | 3.680 | 3.680 | 3.523 | 1,214,000 |
| Jun 14, 2024 | 3.710 | 3.860 | 3.710 | 3.790 | 3.628 | 2,206,000 |
| Jun 13, 2024 | 3.900 | 3.900 | 3.740 | 3.790 | 3.628 | 1,456,000 |
| Jun 12, 2024 | 3.710 | 3.870 | 3.690 | 3.770 | 3.609 | 6,382,000 |
| Jun 11, 2024 | 3.760 | 3.850 | 3.710 | 3.800 | 3.638 | 1,938,000 |
| Jun 7, 2024 | 3.920 | 4.010 | 3.830 | 3.880 | 3.715 | 3,266,000 |
| Jun 6, 2024 | 4.100 | 4.110 | 3.900 | 3.920 | 3.753 | 4,498,000 |
| Jun 5, 2024 | 4.000 | 4.110 | 3.980 | 4.040 | 3.868 | 2,248,000 |
| Jun 4, 2024 | 3.880 | 4.120 | 3.870 | 4.050 | 3.877 | 3,118,000 |
| Jun 3, 2024 | 3.850 | 3.950 | 3.840 | 3.880 | 3.715 | 4,314,000 |
| May 31, 2024 | 3.850 | 3.920 | 3.780 | 3.800 | 3.638 | 3,572,000 |
| May 30, 2024 | 3.880 | 3.900 | 3.760 | 3.850 | 3.686 | 3,708,000 |
| May 29, 2024 | 3.930 | 3.930 | 3.800 | 3.860 | 3.696 | 2,266,442 |
| May 28, 2024 | 4.020 | 4.050 | 3.830 | 3.850 | 3.686 | 5,244,000 |
| May 27, 2024 | 4.010 | 4.060 | 3.860 | 3.990 | 3.820 | 2,948,000 |
| May 24, 2024 | 4.130 | 4.190 | 3.930 | 3.990 | 3.820 | 10,621,408 |
| May 23, 2024 | 4.480 | 4.480 | 4.170 | 4.230 | 4.050 | 6,940,000 |
| May 22, 2024 | 4.380 | 4.560 | 4.320 | 4.440 | 4.251 | 12,674,000 |
| May 21, 2024 | 4.600 | 4.710 | 4.380 | 4.450 | 4.260 | 10,021,505 |
| May 20, 2024 | 4.780 | 4.900 | 4.640 | 4.700 | 4.500 | 9,306,000 |
| May 17, 2024 | 4.780 | 4.980 | 4.660 | 4.800 | 4.595 | 23,365,567 |
| May 16, 2024 | 4.160 | 4.980 | 4.160 | 4.690 | 4.490 | 45,114,000 |
| May 14, 2024 | 4.210 | 4.250 | 4.050 | 4.130 | 3.954 | 7,748,475 |