Shanghai - Delayed Quote CNY
Longyan Zhuoyue New Energy Co., Ltd. (688196.SS)
39.88
-0.80
(-1.97%)
At close: May 16 at 3:00:02 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 16, 2025 | 40.27 | 40.79 | 39.88 | 39.88 | 39.88 | 658,356 |
| May 15, 2025 | 40.55 | 41.45 | 40.41 | 40.68 | 40.68 | 699,681 |
| May 14, 2025 | 40.67 | 41.14 | 40.13 | 40.68 | 40.68 | 677,131 |
| May 13, 2025 | 40.10 | 41.51 | 40.00 | 40.61 | 40.61 | 1,454,325 |
| May 12, 2025 | 40.78 | 40.78 | 39.35 | 39.71 | 39.71 | 1,525,051 |
| May 9, 2025 | 40.31 | 41.58 | 39.63 | 40.37 | 40.37 | 1,380,171 |
| May 8, 2025 | 40.10 | 40.38 | 39.73 | 40.31 | 40.31 | 946,726 |
| May 7, 2025 | 40.61 | 41.20 | 39.60 | 40.00 | 40.00 | 952,047 |
| May 6, 2025 | 40.18 | 40.69 | 39.83 | 40.30 | 40.30 | 896,424 |
| Apr 30, 2025 | 40.56 | 40.79 | 39.71 | 40.20 | 40.20 | 920,850 |
| Apr 29, 2025 | 41.05 | 41.78 | 40.07 | 40.28 | 40.28 | 904,901 |
| Apr 28, 2025 | 41.00 | 42.16 | 40.11 | 40.65 | 40.65 | 1,277,521 |
| Apr 25, 2025 | 41.24 | 41.29 | 40.35 | 40.51 | 40.51 | 752,115 |
| Apr 24, 2025 | 40.88 | 42.15 | 40.44 | 40.88 | 40.88 | 800,267 |
| Apr 23, 2025 | 41.50 | 42.21 | 40.80 | 41.05 | 41.05 | 1,170,831 |
| Apr 22, 2025 | 42.93 | 43.50 | 39.80 | 41.51 | 41.51 | 2,436,241 |
| Apr 21, 2025 | 42.84 | 44.47 | 42.01 | 43.10 | 43.10 | 1,551,869 |
| Apr 18, 2025 | 44.60 | 44.83 | 42.79 | 43.49 | 43.49 | 912,406 |
| Apr 17, 2025 | 43.69 | 44.68 | 43.30 | 43.86 | 43.86 | 1,027,803 |
| Apr 16, 2025 | 45.12 | 45.86 | 43.50 | 43.70 | 43.70 | 1,446,428 |
| Apr 15, 2025 | 45.77 | 45.95 | 43.08 | 45.03 | 45.03 | 2,046,290 |
| Apr 14, 2025 | 42.47 | 44.50 | 41.78 | 44.20 | 44.20 | 1,620,104 |
| Apr 11, 2025 | 40.56 | 42.21 | 39.96 | 41.89 | 41.89 | 807,757 |
| Apr 10, 2025 | 40.78 | 41.78 | 39.43 | 40.77 | 40.77 | 1,129,676 |
| Apr 9, 2025 | 38.00 | 39.31 | 35.30 | 39.12 | 39.12 | 1,588,777 |
| Apr 8, 2025 | 36.54 | 39.24 | 36.48 | 38.03 | 38.03 | 1,856,233 |
| Apr 7, 2025 | 39.30 | 41.11 | 35.16 | 35.94 | 35.94 | 2,527,097 |
| Apr 3, 2025 | 46.23 | 46.23 | 43.20 | 43.85 | 43.85 | 1,621,208 |
| Apr 2, 2025 | 43.40 | 47.72 | 43.40 | 46.23 | 46.23 | 1,349,298 |
| Apr 1, 2025 | 45.76 | 46.40 | 44.30 | 46.11 | 46.11 | 1,110,099 |
| Mar 31, 2025 | 45.61 | 46.99 | 44.70 | 44.89 | 44.89 | 2,018,839 |
| Mar 28, 2025 | 47.15 | 48.47 | 45.22 | 45.66 | 45.66 | 2,174,607 |
| Mar 27, 2025 | 45.00 | 49.18 | 44.44 | 46.32 | 46.32 | 3,289,422 |
| Mar 26, 2025 | 42.21 | 44.19 | 42.21 | 43.65 | 43.65 | 1,069,581 |
| Mar 25, 2025 | 42.00 | 43.10 | 41.14 | 42.61 | 42.61 | 705,828 |
| Mar 24, 2025 | 42.00 | 42.48 | 40.64 | 41.46 | 41.46 | 1,220,693 |
| Mar 21, 2025 | 43.30 | 43.43 | 41.93 | 42.19 | 42.19 | 773,943 |
| Mar 20, 2025 | 43.77 | 43.94 | 42.62 | 43.30 | 43.30 | 622,500 |
| Mar 19, 2025 | 43.95 | 44.50 | 42.23 | 43.48 | 43.48 | 1,272,665 |
| Mar 18, 2025 | 43.99 | 44.60 | 43.68 | 44.01 | 44.01 | 677,278 |
| Mar 17, 2025 | 44.01 | 44.98 | 43.62 | 43.73 | 43.73 | 925,434 |
| Mar 14, 2025 | 47.00 | 47.00 | 44.00 | 44.49 | 44.49 | 1,180,782 |
| Mar 13, 2025 | 46.50 | 48.88 | 44.77 | 45.45 | 45.45 | 2,253,179 |
| Mar 12, 2025 | 45.20 | 46.00 | 44.18 | 45.92 | 45.92 | 1,341,605 |
| Mar 11, 2025 | 44.10 | 44.98 | 43.72 | 44.53 | 44.53 | 951,396 |
| Mar 10, 2025 | 42.63 | 45.26 | 42.08 | 45.01 | 45.01 | 1,966,601 |
| Mar 7, 2025 | 42.53 | 43.20 | 41.85 | 42.89 | 42.89 | 1,117,769 |
| Mar 6, 2025 | 41.82 | 43.40 | 41.16 | 42.53 | 42.53 | 1,149,720 |
| Mar 5, 2025 | 42.88 | 42.88 | 41.19 | 41.89 | 41.89 | 907,518 |
| Mar 4, 2025 | 40.74 | 42.93 | 40.18 | 42.22 | 42.22 | 1,520,576 |
| Mar 3, 2025 | 41.99 | 42.86 | 41.00 | 41.15 | 41.15 | 1,559,357 |
| Feb 28, 2025 | 40.50 | 43.18 | 40.00 | 41.46 | 41.46 | 1,815,196 |
| Feb 27, 2025 | 40.19 | 40.63 | 39.19 | 39.99 | 39.99 | 1,053,020 |
| Feb 26, 2025 | 40.10 | 41.54 | 39.92 | 40.27 | 40.27 | 1,358,646 |
| Feb 25, 2025 | 38.70 | 41.84 | 38.50 | 40.66 | 40.66 | 2,695,621 |
| Feb 24, 2025 | 38.36 | 38.97 | 37.85 | 38.40 | 38.40 | 884,248 |
| Feb 21, 2025 | 39.00 | 39.32 | 38.22 | 38.37 | 38.37 | 1,605,458 |
| Feb 20, 2025 | 38.79 | 39.75 | 38.01 | 39.44 | 39.44 | 1,274,393 |
| Feb 19, 2025 | 37.90 | 38.92 | 37.67 | 38.83 | 38.83 | 1,178,220 |
| Feb 18, 2025 | 38.35 | 39.67 | 37.62 | 38.28 | 38.28 | 1,962,841 |
| Feb 17, 2025 | 40.80 | 40.80 | 37.85 | 38.50 | 38.50 | 3,046,545 |
| Feb 14, 2025 | 36.52 | 41.99 | 36.20 | 41.55 | 41.55 | 4,336,998 |
| Feb 13, 2025 | 36.18 | 36.46 | 35.10 | 35.70 | 35.70 | 1,234,177 |
| Feb 12, 2025 | 36.15 | 36.81 | 36.13 | 36.50 | 36.50 | 694,427 |
| Feb 11, 2025 | 37.00 | 37.14 | 36.30 | 36.53 | 36.53 | 831,523 |
| Feb 10, 2025 | 36.60 | 37.25 | 36.40 | 37.06 | 37.06 | 744,343 |
| Feb 7, 2025 | 37.30 | 37.33 | 36.50 | 36.90 | 36.90 | 1,137,182 |
| Feb 6, 2025 | 36.86 | 38.07 | 36.81 | 37.30 | 37.30 | 1,462,074 |
| Feb 5, 2025 | 35.33 | 37.47 | 35.12 | 36.82 | 36.82 | 1,693,333 |
| Jan 27, 2025 | 36.11 | 36.24 | 34.99 | 35.05 | 35.05 | 891,052 |
| Jan 24, 2025 | 36.00 | 36.60 | 35.32 | 36.00 | 36.00 | 856,762 |
| Jan 23, 2025 | 36.69 | 37.00 | 35.83 | 35.84 | 35.84 | 1,123,491 |
| Jan 22, 2025 | 37.61 | 37.65 | 35.97 | 36.18 | 36.18 | 1,516,673 |
| Jan 21, 2025 | 36.32 | 37.99 | 35.31 | 37.70 | 37.70 | 1,790,146 |
| Jan 20, 2025 | 34.69 | 36.56 | 34.22 | 36.00 | 36.00 | 1,855,071 |
| Jan 17, 2025 | 34.12 | 34.78 | 33.62 | 34.03 | 34.03 | 1,889,056 |
| Jan 16, 2025 | 34.38 | 34.78 | 32.93 | 33.41 | 33.41 | 2,460,040 |
| Jan 15, 2025 | 33.86 | 33.95 | 32.45 | 32.67 | 32.67 | 1,252,782 |
| Jan 14, 2025 | 31.99 | 33.83 | 31.51 | 33.81 | 33.81 | 2,059,203 |
| Jan 13, 2025 | 30.51 | 32.79 | 30.30 | 31.88 | 31.88 | 1,719,198 |
| Jan 10, 2025 | 31.01 | 32.67 | 30.81 | 30.96 | 30.96 | 1,791,414 |
| Jan 9, 2025 | 30.49 | 31.36 | 30.02 | 30.83 | 30.83 | 1,046,138 |
| Jan 8, 2025 | 30.87 | 30.89 | 29.12 | 30.21 | 30.21 | 1,040,786 |
| Jan 7, 2025 | 30.61 | 30.81 | 29.83 | 30.75 | 30.75 | 920,764 |
| Jan 6, 2025 | 31.04 | 31.04 | 29.53 | 30.42 | 30.42 | 1,209,847 |
| Jan 3, 2025 | 32.80 | 32.99 | 30.36 | 30.45 | 30.45 | 1,918,433 |
| Jan 2, 2025 | 33.65 | 34.10 | 32.27 | 32.69 | 32.69 | 1,653,013 |
| Dec 31, 2024 | 33.20 | 33.78 | 32.81 | 33.59 | 33.59 | 1,248,933 |
| Dec 30, 2024 | 34.06 | 34.06 | 32.88 | 33.27 | 33.27 | 1,200,812 |
| Dec 27, 2024 | 33.09 | 34.80 | 33.09 | 34.02 | 34.02 | 1,322,600 |
| Dec 26, 2024 | 33.30 | 34.13 | 33.30 | 33.65 | 33.65 | 1,106,682 |
| Dec 25, 2024 | 34.92 | 35.28 | 33.21 | 33.35 | 33.35 | 1,082,735 |
| Dec 24, 2024 | 34.40 | 35.26 | 33.89 | 34.99 | 34.99 | 1,654,601 |
| Dec 23, 2024 | 34.51 | 36.90 | 33.85 | 34.20 | 34.20 | 2,607,725 |
| Dec 20, 2024 | 35.35 | 35.71 | 34.16 | 34.50 | 34.50 | 2,009,824 |
| Dec 19, 2024 | 35.70 | 36.27 | 34.69 | 35.33 | 35.33 | 1,863,610 |
| Dec 18, 2024 | 36.58 | 37.45 | 35.63 | 35.79 | 35.79 | 1,724,264 |
| Dec 17, 2024 | 38.51 | 38.94 | 36.17 | 36.60 | 36.60 | 1,967,629 |
| Dec 16, 2024 | 40.05 | 40.21 | 38.01 | 38.38 | 38.38 | 2,014,492 |
| Dec 13, 2024 | 41.56 | 41.86 | 40.11 | 40.22 | 40.22 | 1,469,780 |
| Dec 12, 2024 | 40.79 | 42.00 | 40.01 | 41.49 | 41.49 | 1,881,375 |
| Dec 11, 2024 | 41.44 | 41.89 | 40.00 | 40.80 | 40.80 | 1,449,655 |
| Dec 10, 2024 | 42.14 | 42.48 | 40.81 | 41.44 | 41.44 | 1,305,763 |
| Dec 9, 2024 | 42.07 | 43.13 | 40.69 | 41.10 | 41.10 | 1,340,822 |
| Dec 6, 2024 | 43.00 | 43.06 | 40.90 | 41.99 | 41.99 | 1,958,151 |
| Dec 5, 2024 | 44.01 | 44.49 | 42.06 | 42.58 | 42.58 | 1,954,030 |
| Dec 4, 2024 | 44.59 | 45.19 | 42.98 | 44.09 | 44.09 | 1,768,211 |
| Dec 3, 2024 | 46.84 | 47.86 | 43.62 | 43.98 | 43.98 | 2,488,655 |
| Dec 2, 2024 | 43.50 | 48.00 | 43.50 | 47.02 | 47.02 | 3,744,557 |
| Nov 29, 2024 | 49.50 | 49.93 | 45.00 | 45.00 | 45.00 | 5,099,834 |
| Nov 28, 2024 | 39.61 | 47.50 | 39.12 | 47.50 | 47.50 | 4,609,565 |
| Nov 27, 2024 | 40.99 | 42.29 | 38.73 | 39.58 | 39.58 | 3,244,512 |
| Nov 26, 2024 | 41.87 | 43.60 | 39.66 | 41.36 | 41.36 | 2,784,731 |
| Nov 25, 2024 | 45.33 | 45.69 | 40.68 | 42.50 | 42.50 | 4,816,225 |
| Nov 22, 2024 | 36.93 | 44.52 | 36.18 | 44.52 | 44.52 | 6,358,449 |
| Nov 21, 2024 | 35.90 | 38.02 | 34.80 | 37.10 | 37.10 | 3,516,096 |
| Nov 20, 2024 | 32.16 | 35.90 | 31.80 | 35.89 | 35.89 | 4,031,019 |
| Nov 19, 2024 | 30.81 | 32.65 | 29.85 | 31.69 | 31.69 | 3,660,489 |
| Nov 18, 2024 | 28.59 | 32.00 | 28.59 | 31.37 | 31.37 | 5,082,394 |
| Nov 15, 2024 | 26.04 | 28.27 | 25.93 | 27.56 | 27.56 | 2,503,848 |
| Nov 14, 2024 | 27.06 | 27.75 | 26.17 | 26.17 | 26.17 | 809,597 |
| Nov 13, 2024 | 26.78 | 27.27 | 26.45 | 27.22 | 27.22 | 842,885 |
| Nov 12, 2024 | 27.30 | 27.50 | 26.52 | 26.79 | 26.79 | 969,639 |
| Nov 11, 2024 | 26.02 | 27.28 | 26.01 | 27.27 | 27.27 | 1,318,305 |
| Nov 8, 2024 | 26.49 | 27.04 | 26.26 | 26.37 | 26.37 | 1,057,027 |
| Nov 7, 2024 | 25.76 | 26.38 | 25.59 | 26.31 | 26.31 | 844,741 |
| Nov 6, 2024 | 25.79 | 26.33 | 25.53 | 25.78 | 25.78 | 805,058 |
| Nov 5, 2024 | 25.19 | 25.88 | 24.91 | 25.78 | 25.78 | 807,181 |
| Nov 4, 2024 | 24.98 | 25.12 | 24.30 | 25.06 | 25.06 | 532,604 |
| Nov 1, 2024 | 25.55 | 25.68 | 24.39 | 24.40 | 24.40 | 1,011,257 |
| Oct 31, 2024 | 24.90 | 26.09 | 24.88 | 25.41 | 25.41 | 1,241,185 |
| Oct 30, 2024 | 25.27 | 25.53 | 24.50 | 24.52 | 24.52 | 957,910 |
| Oct 29, 2024 | 26.40 | 26.50 | 25.40 | 25.50 | 25.50 | 1,633,867 |
| Oct 28, 2024 | 26.85 | 26.95 | 26.29 | 26.95 | 26.95 | 701,870 |
| Oct 25, 2024 | 26.51 | 27.28 | 26.51 | 26.76 | 26.76 | 790,472 |
| Oct 24, 2024 | 26.70 | 26.72 | 26.20 | 26.44 | 26.44 | 703,041 |
| Oct 23, 2024 | 25.86 | 27.07 | 25.71 | 26.74 | 26.74 | 1,565,033 |
| Oct 22, 2024 | 25.35 | 25.75 | 25.18 | 25.68 | 25.68 | 749,167 |
| Oct 21, 2024 | 25.39 | 25.93 | 24.80 | 25.37 | 25.37 | 1,159,319 |
| Oct 18, 2024 | 24.53 | 25.67 | 24.00 | 25.39 | 25.39 | 1,047,554 |
| Oct 17, 2024 | 24.85 | 25.27 | 24.45 | 24.51 | 24.51 | 523,030 |
| Oct 16, 2024 | 24.80 | 25.20 | 24.51 | 24.81 | 24.81 | 553,242 |
| Oct 15, 2024 | 26.15 | 26.26 | 25.07 | 25.23 | 25.23 | 791,362 |
| Oct 14, 2024 | 25.48 | 26.08 | 25.03 | 25.86 | 25.86 | 541,855 |
| Oct 11, 2024 | 26.02 | 26.50 | 25.03 | 25.30 | 25.30 | 903,037 |
| Oct 10, 2024 | 26.99 | 27.52 | 26.00 | 26.54 | 26.54 | 1,199,306 |
| Oct 9, 2024 | 28.62 | 29.00 | 26.50 | 26.99 | 26.99 | 2,067,038 |
| Oct 8, 2024 | 30.27 | 31.36 | 28.00 | 30.10 | 30.10 | 3,374,163 |
| Sep 30, 2024 | 23.80 | 26.64 | 23.19 | 26.18 | 26.18 | 2,948,437 |
| Sep 27, 2024 | 21.79 | 22.86 | 21.60 | 22.86 | 22.86 | 739,229 |
| Sep 26, 2024 | 20.80 | 21.58 | 20.77 | 21.57 | 21.57 | 846,873 |
| Sep 25, 2024 | 20.86 | 21.28 | 20.70 | 20.93 | 20.93 | 908,634 |
| Sep 24, 2024 | 19.43 | 20.49 | 19.43 | 20.49 | 20.49 | 587,546 |
| Sep 23, 2024 | 19.42 | 19.79 | 19.28 | 19.43 | 19.43 | 161,321 |
| Sep 20, 2024 | 19.91 | 19.91 | 19.30 | 19.44 | 19.44 | 224,373 |
| Sep 19, 2024 | 19.36 | 19.96 | 19.34 | 19.80 | 19.80 | 402,764 |
| Sep 18, 2024 | 19.88 | 19.88 | 19.11 | 19.26 | 19.26 | 351,736 |
| Sep 13, 2024 | 20.13 | 20.24 | 19.82 | 19.88 | 19.88 | 290,014 |
| Sep 12, 2024 | 20.45 | 20.51 | 20.15 | 20.31 | 20.31 | 450,646 |
| Sep 11, 2024 | 20.01 | 20.27 | 19.81 | 20.13 | 20.13 | 385,270 |
| Sep 10, 2024 | 19.39 | 20.66 | 19.39 | 20.17 | 20.17 | 784,005 |
| Sep 9, 2024 | 19.46 | 19.80 | 19.31 | 19.60 | 19.60 | 237,869 |
| Sep 6, 2024 | 20.20 | 20.29 | 19.56 | 19.59 | 19.59 | 453,998 |
| Sep 5, 2024 | 20.14 | 20.34 | 20.01 | 20.20 | 20.20 | 236,270 |
| Sep 4, 2024 | 20.01 | 20.27 | 19.90 | 20.12 | 20.12 | 355,205 |
| Sep 3, 2024 | 20.15 | 20.41 | 19.96 | 20.23 | 20.23 | 371,794 |
| Sep 2, 2024 | 20.24 | 20.50 | 20.07 | 20.15 | 20.15 | 463,314 |
| Aug 30, 2024 | 20.28 | 20.58 | 19.93 | 20.44 | 20.44 | 832,317 |
| Aug 29, 2024 | 19.60 | 20.44 | 19.39 | 20.33 | 20.33 | 755,701 |
| Aug 28, 2024 | 20.10 | 20.14 | 19.56 | 19.77 | 19.77 | 446,774 |
| Aug 27, 2024 | 20.24 | 20.27 | 19.70 | 19.92 | 19.92 | 843,862 |
| Aug 26, 2024 | 19.19 | 20.88 | 19.19 | 20.09 | 20.09 | 1,316,440 |
| Aug 23, 2024 | 18.51 | 18.79 | 18.22 | 18.28 | 18.28 | 320,871 |
| Aug 22, 2024 | 18.83 | 19.17 | 18.65 | 18.72 | 18.72 | 145,854 |
| Aug 21, 2024 | 19.10 | 19.26 | 18.80 | 18.87 | 18.87 | 194,073 |
| Aug 20, 2024 | 19.80 | 19.96 | 19.09 | 19.21 | 19.21 | 369,654 |
| Aug 19, 2024 | 20.02 | 20.20 | 19.76 | 19.83 | 19.83 | 175,347 |
| Aug 16, 2024 | 20.02 | 20.25 | 19.96 | 20.06 | 20.06 | 242,031 |
| Aug 15, 2024 | 20.15 | 20.27 | 19.91 | 20.06 | 20.06 | 225,620 |
| Aug 14, 2024 | 20.26 | 20.36 | 20.05 | 20.05 | 20.05 | 179,610 |
| Aug 13, 2024 | 20.04 | 20.33 | 19.89 | 20.25 | 20.25 | 176,624 |
| Aug 12, 2024 | 20.22 | 20.39 | 20.08 | 20.14 | 20.14 | 167,205 |
| Aug 9, 2024 | 20.41 | 20.57 | 20.06 | 20.12 | 20.12 | 279,209 |
| Aug 8, 2024 | 20.16 | 20.54 | 20.12 | 20.46 | 20.46 | 351,880 |
| Aug 7, 2024 | 20.51 | 20.52 | 20.23 | 20.33 | 20.33 | 212,944 |
| Aug 6, 2024 | 19.97 | 20.46 | 19.97 | 20.31 | 20.31 | 300,425 |
| Aug 5, 2024 | 20.42 | 20.65 | 19.95 | 19.97 | 19.97 | 402,179 |
| Aug 2, 2024 | 20.60 | 20.74 | 20.23 | 20.42 | 20.42 | 458,834 |
| Aug 1, 2024 | 20.55 | 20.78 | 20.36 | 20.43 | 20.43 | 302,978 |
| Jul 31, 2024 | 19.91 | 20.61 | 19.84 | 20.53 | 20.53 | 543,815 |
| Jul 30, 2024 | 19.86 | 20.20 | 19.72 | 19.93 | 19.93 | 238,346 |
| Jul 29, 2024 | 20.11 | 20.39 | 19.72 | 19.90 | 19.90 | 499,016 |
| Jul 26, 2024 | 20.08 | 20.56 | 20.08 | 20.39 | 20.39 | 359,665 |
| Jul 25, 2024 | 19.80 | 20.43 | 19.75 | 20.36 | 20.36 | 280,040 |
| Jul 24, 2024 | 20.55 | 20.55 | 19.89 | 20.00 | 20.00 | 635,748 |
| Jul 23, 2024 | 21.03 | 21.05 | 20.51 | 20.69 | 20.69 | 683,006 |
| Jul 22, 2024 | 22.62 | 22.62 | 20.81 | 21.21 | 21.21 | 1,696,715 |
| Jul 19, 2024 | 22.81 | 22.94 | 22.39 | 22.84 | 22.84 | 216,645 |
| Jul 18, 2024 | 22.54 | 22.80 | 22.31 | 22.64 | 22.64 | 106,920 |
| Jul 17, 2024 | 22.90 | 22.90 | 22.50 | 22.65 | 22.65 | 118,991 |
| Jul 16, 2024 | 22.85 | 23.08 | 22.50 | 22.66 | 22.66 | 126,983 |
| Jul 15, 2024 | 23.09 | 23.09 | 22.71 | 22.76 | 22.76 | 159,923 |
| Jul 12, 2024 | 23.27 | 23.27 | 22.90 | 23.09 | 23.09 | 258,118 |
| Jul 11, 2024 | 22.23 | 23.18 | 22.21 | 23.08 | 23.08 | 451,114 |
| Jul 10, 2024 | 21.90 | 22.37 | 21.78 | 21.90 | 21.90 | 302,593 |
| Jul 9, 2024 | 22.66 | 22.66 | 21.39 | 22.10 | 22.10 | 458,453 |
| Jul 8, 2024 | 23.05 | 23.08 | 22.35 | 22.38 | 22.38 | 176,073 |
| Jul 5, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Jul 4, 2024 | 23.23 | 23.33 | 22.83 | 22.96 | 22.96 | 356,704 |
| Jul 3, 2024 | 23.69 | 23.69 | 23.32 | 23.39 | 23.39 | 204,730 |
| Jul 2, 2024 | 23.55 | 23.68 | 23.31 | 23.51 | 23.51 | 171,193 |
| Jul 1, 2024 | 23.22 | 23.60 | 22.98 | 23.56 | 23.56 | 257,680 |
| Jun 28, 2024 | 23.40 | 23.55 | 22.95 | 23.21 | 23.21 | 394,284 |
| Jun 27, 2024 | 24.95 | 24.99 | 23.40 | 23.41 | 23.41 | 566,376 |
| Jun 26, 2024 | 24.04 | 24.70 | 24.00 | 24.66 | 24.66 | 403,992 |
| Jun 25, 2024 | 24.32 | 24.49 | 23.95 | 24.12 | 24.12 | 357,291 |
| Jun 24, 2024 | 25.80 | 25.80 | 24.27 | 24.40 | 24.40 | 549,416 |
| Jun 21, 2024 | 26.01 | 26.37 | 25.71 | 25.82 | 25.82 | 424,749 |
| Jun 20, 2024 | 26.03 | 27.27 | 25.95 | 26.60 | 26.60 | 834,750 |
| Jun 19, 2024 | 25.68 | 26.80 | 25.59 | 26.27 | 26.27 | 710,809 |
| Jun 18, 2024 | 25.71 | 25.71 | 25.31 | 25.68 | 25.68 | 221,294 |
| Jun 17, 2024 | 26.03 | 26.26 | 25.42 | 25.45 | 25.45 | 350,597 |
| Jun 14, 2024 | 25.71 | 26.23 | 25.42 | 26.01 | 26.01 | 265,532 |
| Jun 13, 2024 | 25.55 | 26.13 | 25.51 | 25.68 | 25.68 | 299,425 |
| Jun 12, 2024 | 25.55 | 25.94 | 25.41 | 25.76 | 25.76 | 202,737 |
| Jun 11, 2024 | 25.18 | 25.56 | 24.80 | 25.41 | 25.41 | 237,692 |
| Jun 7, 2024 | 0.27 Dividend | |||||
| Jun 7, 2024 | 25.29 | 25.74 | 25.01 | 25.30 | 25.30 | 303,849 |
| Jun 6, 2024 | 26.83 | 27.19 | 25.40 | 25.40 | 25.13 | 853,217 |
| Jun 5, 2024 | 26.32 | 27.17 | 26.07 | 26.57 | 26.29 | 480,614 |
| Jun 4, 2024 | 26.80 | 26.80 | 26.00 | 26.38 | 26.10 | 496,042 |
| Jun 3, 2024 | 27.70 | 28.00 | 26.70 | 26.80 | 26.52 | 678,354 |
| May 31, 2024 | 27.93 | 28.23 | 27.77 | 27.87 | 27.57 | 473,358 |
| May 30, 2024 | 28.37 | 28.74 | 28.04 | 28.14 | 27.84 | 523,747 |
| May 29, 2024 | 28.63 | 28.90 | 28.01 | 28.29 | 27.99 | 664,201 |
| May 28, 2024 | 28.01 | 28.67 | 27.97 | 28.63 | 28.33 | 793,530 |
| May 27, 2024 | 26.87 | 28.55 | 26.48 | 28.51 | 28.21 | 1,279,937 |
| May 24, 2024 | 26.81 | 27.10 | 26.55 | 26.78 | 26.50 | 272,542 |
| May 23, 2024 | 27.62 | 27.63 | 26.64 | 26.64 | 26.36 | 636,318 |
| May 22, 2024 | 27.70 | 28.15 | 27.53 | 27.89 | 27.59 | 372,467 |
| May 21, 2024 | 28.08 | 28.08 | 27.40 | 27.56 | 27.27 | 434,198 |
| May 20, 2024 | 28.26 | 28.68 | 27.79 | 27.94 | 27.64 | 743,192 |
| May 17, 2024 | 27.86 | 28.31 | 27.70 | 28.28 | 27.98 | 432,988 |
| May 16, 2024 | 27.69 | 28.18 | 27.69 | 27.86 | 27.56 | 425,796 |