Shenzhen - Delayed Quote CNY
Western Regions Tourism Development Co.,Ltd (300859.SZ)
38.63
-0.33
(-0.85%)
At close: 3:04:31 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 25, 2025 | 39.46 | 39.30 | 38.28 | 38.63 | 38.63 | 7,343,500 |
| Apr 24, 2025 | 38.10 | 40.30 | 38.06 | 38.96 | 38.96 | 10,735,478 |
| Apr 23, 2025 | 38.02 | 38.75 | 37.90 | 38.18 | 38.18 | 6,550,441 |
| Apr 22, 2025 | 39.46 | 39.87 | 37.79 | 38.16 | 38.16 | 12,576,394 |
| Apr 21, 2025 | 39.00 | 40.36 | 38.90 | 39.83 | 39.83 | 8,004,772 |
| Apr 18, 2025 | 41.21 | 41.40 | 38.85 | 39.46 | 39.46 | 11,833,518 |
| Apr 17, 2025 | 41.00 | 44.43 | 40.55 | 41.55 | 41.55 | 16,591,576 |
| Apr 16, 2025 | 39.96 | 41.76 | 39.91 | 41.67 | 41.67 | 13,320,018 |
| Apr 15, 2025 | 40.30 | 41.13 | 39.45 | 40.38 | 40.38 | 8,666,645 |
| Apr 14, 2025 | 39.98 | 41.89 | 39.66 | 40.79 | 40.79 | 12,501,210 |
| Apr 11, 2025 | 39.61 | 41.19 | 39.61 | 39.80 | 39.80 | 11,727,923 |
| Apr 10, 2025 | 38.00 | 41.50 | 37.80 | 40.38 | 40.38 | 16,684,839 |
| Apr 9, 2025 | 35.57 | 39.31 | 34.02 | 38.77 | 38.77 | 13,292,329 |
| Apr 8, 2025 | 35.85 | 36.60 | 35.06 | 36.34 | 36.34 | 8,418,300 |
| Apr 7, 2025 | 36.21 | 37.35 | 33.60 | 35.02 | 35.02 | 11,301,415 |
| Apr 3, 2025 | 37.18 | 39.30 | 37.18 | 38.39 | 38.39 | 10,300,300 |
| Apr 2, 2025 | 36.63 | 37.89 | 36.59 | 37.61 | 37.61 | 6,456,900 |
| Apr 1, 2025 | 36.46 | 38.65 | 36.46 | 37.01 | 37.01 | 9,069,531 |
| Mar 31, 2025 | 40.40 | 40.98 | 37.25 | 37.25 | 37.25 | 12,858,019 |
| Mar 28, 2025 | 38.30 | 40.20 | 38.30 | 38.96 | 38.96 | 8,719,700 |
| Mar 27, 2025 | 38.40 | 39.43 | 38.03 | 39.31 | 39.31 | 10,729,711 |
| Mar 26, 2025 | 37.72 | 38.98 | 37.12 | 38.70 | 38.70 | 8,873,879 |
| Mar 25, 2025 | 37.78 | 38.88 | 37.23 | 38.10 | 38.10 | 9,920,981 |
| Mar 24, 2025 | 37.70 | 40.68 | 37.38 | 38.78 | 38.78 | 13,018,214 |
| Mar 21, 2025 | 38.14 | 38.40 | 36.53 | 37.33 | 37.33 | 7,245,977 |
| Mar 20, 2025 | 38.65 | 39.30 | 38.29 | 38.52 | 38.52 | 5,602,181 |
| Mar 19, 2025 | 38.35 | 39.10 | 38.21 | 38.59 | 38.59 | 5,420,114 |
| Mar 18, 2025 | 38.00 | 39.05 | 37.80 | 38.54 | 38.54 | 6,433,950 |
| Mar 17, 2025 | 38.99 | 39.50 | 37.89 | 38.10 | 38.10 | 6,454,900 |
| Mar 14, 2025 | 37.51 | 38.15 | 37.02 | 38.12 | 38.12 | 7,360,365 |
| Mar 13, 2025 | 36.90 | 37.46 | 36.32 | 37.40 | 37.40 | 4,704,000 |
| Mar 12, 2025 | 37.23 | 38.20 | 36.93 | 37.12 | 37.12 | 4,393,100 |
| Mar 11, 2025 | 35.70 | 37.50 | 35.60 | 37.39 | 37.39 | 6,118,388 |
| Mar 10, 2025 | 36.30 | 36.92 | 35.78 | 36.10 | 36.10 | 4,235,400 |
| Mar 7, 2025 | 35.90 | 37.50 | 35.52 | 36.42 | 36.42 | 6,496,128 |
| Mar 6, 2025 | 35.88 | 36.45 | 35.42 | 36.07 | 36.07 | 5,562,500 |
| Mar 5, 2025 | 34.87 | 36.10 | 34.40 | 36.03 | 36.03 | 7,711,500 |
| Mar 4, 2025 | 33.98 | 35.00 | 33.82 | 35.00 | 35.00 | 6,777,155 |
| Mar 3, 2025 | 33.20 | 34.38 | 33.20 | 34.06 | 34.06 | 4,706,056 |
| Feb 28, 2025 | 33.76 | 34.19 | 33.21 | 33.27 | 33.27 | 4,692,344 |
| Feb 27, 2025 | 33.32 | 34.20 | 33.32 | 33.84 | 33.84 | 5,017,600 |
| Feb 26, 2025 | 33.61 | 34.10 | 33.31 | 33.42 | 33.42 | 3,797,824 |
| Feb 25, 2025 | 34.10 | 34.58 | 33.61 | 33.68 | 33.68 | 4,203,513 |
| Feb 24, 2025 | 34.00 | 34.95 | 33.61 | 34.39 | 34.39 | 5,210,205 |
| Feb 21, 2025 | 34.15 | 34.50 | 33.66 | 34.06 | 34.06 | 5,209,600 |
| Feb 20, 2025 | 34.17 | 34.73 | 34.00 | 34.25 | 34.25 | 3,333,635 |
| Feb 19, 2025 | 33.01 | 34.15 | 33.00 | 34.07 | 34.07 | 4,928,842 |
| Feb 18, 2025 | 34.35 | 34.55 | 32.83 | 32.97 | 32.97 | 6,055,700 |
| Feb 17, 2025 | 34.80 | 35.48 | 34.33 | 34.58 | 34.58 | 4,717,600 |
| Feb 14, 2025 | 35.22 | 35.66 | 34.58 | 34.83 | 34.83 | 3,841,301 |
| Feb 13, 2025 | 35.50 | 36.52 | 35.42 | 35.42 | 35.42 | 6,456,441 |
| Feb 12, 2025 | 35.20 | 35.76 | 34.80 | 35.20 | 35.20 | 4,217,541 |
| Feb 11, 2025 | 35.38 | 35.61 | 34.41 | 35.35 | 35.35 | 5,549,632 |
| Feb 10, 2025 | 33.65 | 35.63 | 33.63 | 35.42 | 35.42 | 7,850,992 |
| Feb 7, 2025 | 34.09 | 34.61 | 33.37 | 33.81 | 33.81 | 5,353,687 |
| Feb 6, 2025 | 32.88 | 34.10 | 32.50 | 33.90 | 33.90 | 4,442,432 |
| Feb 5, 2025 | 33.50 | 33.79 | 32.38 | 32.84 | 32.84 | 3,594,828 |
| Jan 27, 2025 | 34.18 | 34.70 | 33.21 | 33.23 | 33.23 | 3,117,834 |
| Jan 24, 2025 | 33.47 | 34.33 | 33.28 | 34.17 | 34.17 | 3,147,501 |
| Jan 23, 2025 | 34.37 | 34.80 | 33.55 | 33.60 | 33.60 | 4,501,500 |
| Jan 22, 2025 | 36.04 | 36.04 | 33.80 | 34.00 | 34.00 | 5,241,130 |
| Jan 21, 2025 | 36.40 | 36.95 | 35.33 | 36.04 | 36.04 | 4,035,233 |
| Jan 20, 2025 | 36.00 | 37.40 | 36.00 | 36.77 | 36.77 | 4,105,613 |
| Jan 17, 2025 | 35.53 | 36.80 | 35.08 | 36.20 | 36.20 | 3,843,213 |
| Jan 16, 2025 | 36.02 | 36.20 | 35.18 | 35.88 | 35.88 | 4,222,328 |
| Jan 15, 2025 | 34.87 | 36.66 | 34.87 | 35.59 | 35.59 | 5,283,000 |
| Jan 14, 2025 | 34.65 | 35.45 | 34.26 | 35.45 | 35.45 | 5,732,766 |
| Jan 13, 2025 | 32.20 | 34.50 | 31.86 | 33.96 | 33.96 | 4,040,483 |
| Jan 10, 2025 | 34.10 | 34.22 | 32.71 | 32.74 | 32.74 | 2,979,983 |
| Jan 9, 2025 | 33.46 | 34.45 | 33.10 | 34.10 | 34.10 | 2,998,097 |
| Jan 8, 2025 | 33.37 | 34.30 | 32.84 | 33.56 | 33.56 | 4,141,997 |
| Jan 7, 2025 | 33.02 | 34.00 | 33.02 | 33.72 | 33.72 | 2,915,200 |
| Jan 6, 2025 | 33.25 | 33.59 | 32.30 | 32.78 | 32.78 | 3,556,697 |
| Jan 3, 2025 | 36.04 | 36.50 | 33.20 | 33.32 | 33.32 | 4,996,377 |
| Jan 2, 2025 | 35.18 | 37.04 | 35.04 | 36.03 | 36.03 | 6,147,485 |
| Dec 31, 2024 | 36.00 | 36.42 | 34.90 | 35.18 | 35.18 | 3,914,371 |
| Dec 30, 2024 | 37.00 | 37.59 | 35.50 | 35.83 | 35.83 | 4,637,200 |
| Dec 27, 2024 | 37.45 | 38.38 | 36.95 | 37.10 | 37.10 | 5,455,900 |
| Dec 26, 2024 | 37.25 | 37.87 | 36.65 | 37.28 | 37.28 | 3,927,934 |
| Dec 25, 2024 | 40.40 | 40.40 | 36.96 | 37.46 | 37.46 | 8,608,700 |
| Dec 24, 2024 | 39.81 | 40.70 | 39.02 | 40.60 | 40.60 | 3,528,500 |
| Dec 23, 2024 | 40.88 | 43.16 | 39.30 | 39.42 | 39.42 | 5,491,500 |
| Dec 20, 2024 | 41.11 | 42.25 | 40.92 | 41.24 | 41.24 | 3,659,700 |
| Dec 19, 2024 | 40.38 | 41.48 | 39.38 | 41.28 | 41.28 | 4,725,566 |
| Dec 18, 2024 | 42.04 | 42.12 | 40.80 | 40.86 | 40.86 | 4,439,200 |
| Dec 17, 2024 | 44.44 | 44.58 | 41.35 | 42.07 | 42.07 | 8,722,238 |
| Dec 16, 2024 | 44.99 | 48.49 | 43.98 | 44.66 | 44.66 | 13,264,815 |
| Dec 13, 2024 | 42.31 | 48.69 | 42.01 | 44.43 | 44.43 | 13,987,549 |
| Dec 12, 2024 | 40.12 | 43.11 | 39.85 | 42.73 | 42.73 | 8,691,229 |
| Dec 11, 2024 | 40.19 | 40.99 | 39.65 | 40.52 | 40.52 | 6,282,444 |
| Dec 10, 2024 | 41.79 | 44.00 | 40.84 | 41.10 | 41.10 | 8,809,417 |
| Dec 9, 2024 | 40.01 | 41.52 | 39.20 | 40.50 | 40.50 | 7,537,591 |
| Dec 6, 2024 | 44.41 | 44.50 | 41.58 | 42.60 | 42.60 | 9,582,749 |
| Dec 5, 2024 | 41.45 | 44.80 | 41.21 | 44.06 | 44.06 | 8,747,083 |
| Dec 4, 2024 | 41.43 | 42.53 | 40.97 | 41.70 | 41.70 | 5,398,800 |
| Dec 3, 2024 | 42.50 | 42.82 | 41.49 | 41.88 | 41.88 | 4,585,400 |
| Dec 2, 2024 | 40.59 | 43.05 | 40.56 | 42.50 | 42.50 | 6,010,800 |
| Nov 29, 2024 | 39.19 | 41.47 | 39.19 | 41.00 | 41.00 | 4,799,900 |
| Nov 28, 2024 | 39.13 | 40.97 | 39.13 | 39.55 | 39.55 | 4,748,466 |
| Nov 27, 2024 | 39.00 | 39.47 | 37.60 | 39.41 | 39.41 | 4,647,166 |
| Nov 26, 2024 | 38.80 | 40.25 | 38.35 | 39.15 | 39.15 | 4,619,466 |
| Nov 25, 2024 | 37.70 | 40.40 | 37.70 | 39.21 | 39.21 | 6,975,499 |
| Nov 22, 2024 | 39.68 | 39.95 | 37.35 | 37.74 | 37.74 | 5,586,865 |
| Nov 21, 2024 | 40.00 | 40.88 | 39.62 | 39.90 | 39.90 | 4,124,000 |
| Nov 20, 2024 | 39.46 | 40.80 | 39.05 | 40.46 | 40.46 | 4,975,100 |
| Nov 19, 2024 | 38.09 | 39.88 | 37.59 | 39.59 | 39.59 | 6,426,847 |
| Nov 18, 2024 | 40.05 | 40.87 | 37.12 | 37.78 | 37.78 | 8,582,300 |
| Nov 15, 2024 | 42.33 | 43.40 | 40.05 | 40.40 | 40.40 | 7,729,419 |
| Nov 14, 2024 | 41.80 | 43.93 | 41.80 | 42.86 | 42.86 | 8,085,400 |
| Nov 13, 2024 | 45.78 | 45.88 | 41.50 | 42.86 | 42.86 | 14,607,992 |
| Nov 12, 2024 | 46.34 | 48.49 | 46.34 | 47.14 | 47.14 | 9,734,934 |
| Nov 11, 2024 | 44.14 | 47.83 | 43.90 | 47.00 | 47.00 | 12,831,354 |
| Nov 8, 2024 | 43.54 | 50.00 | 43.15 | 46.44 | 46.44 | 20,239,774 |
| Nov 7, 2024 | 40.62 | 47.97 | 39.70 | 44.49 | 44.49 | 17,007,772 |
| Nov 6, 2024 | 38.54 | 41.00 | 38.42 | 40.18 | 40.18 | 13,421,938 |
| Nov 5, 2024 | 38.10 | 38.84 | 37.82 | 38.49 | 38.49 | 9,036,085 |
| Nov 4, 2024 | 39.04 | 39.50 | 36.63 | 38.59 | 38.59 | 11,972,411 |
| Nov 1, 2024 | 38.46 | 40.28 | 37.43 | 39.10 | 39.10 | 12,896,100 |
| Oct 31, 2024 | 37.96 | 39.94 | 37.70 | 38.96 | 38.96 | 10,583,624 |
| Oct 30, 2024 | 37.00 | 38.88 | 37.00 | 37.92 | 37.92 | 8,060,000 |
| Oct 29, 2024 | 38.54 | 39.94 | 37.40 | 37.57 | 37.57 | 10,468,024 |
| Oct 28, 2024 | 39.38 | 39.73 | 37.96 | 38.53 | 38.53 | 10,484,624 |
| Oct 25, 2024 | 38.60 | 39.57 | 37.18 | 39.28 | 39.28 | 13,284,653 |
| Oct 24, 2024 | 40.10 | 40.62 | 38.77 | 39.46 | 39.46 | 9,462,854 |
| Oct 23, 2024 | 39.89 | 41.73 | 39.02 | 39.55 | 39.55 | 11,487,211 |
| Oct 22, 2024 | 41.17 | 42.78 | 38.90 | 40.00 | 40.00 | 18,662,453 |
| Oct 21, 2024 | 37.49 | 42.99 | 36.50 | 41.04 | 41.04 | 24,642,670 |
| Oct 18, 2024 | 33.93 | 37.50 | 33.33 | 37.10 | 37.10 | 16,916,049 |
| Oct 17, 2024 | 32.99 | 35.51 | 32.98 | 34.19 | 34.19 | 15,321,973 |
| Oct 16, 2024 | 31.69 | 32.65 | 31.45 | 32.27 | 32.27 | 5,860,000 |
| Oct 15, 2024 | 32.27 | 33.52 | 31.63 | 32.31 | 32.31 | 7,861,900 |
| Oct 14, 2024 | 31.96 | 33.00 | 30.68 | 32.23 | 32.23 | 9,056,342 |
| Oct 11, 2024 | 32.50 | 33.88 | 31.81 | 32.36 | 32.36 | 8,278,388 |
| Oct 10, 2024 | 31.90 | 35.00 | 31.11 | 33.37 | 33.37 | 14,705,205 |
| Oct 9, 2024 | 35.20 | 35.20 | 31.06 | 31.32 | 31.32 | 21,439,869 |
| Oct 8, 2024 | 43.00 | 43.00 | 34.93 | 38.40 | 38.40 | 34,190,662 |
| Sep 30, 2024 | 35.00 | 37.94 | 33.12 | 37.94 | 37.94 | 24,896,762 |
| Sep 27, 2024 | 30.30 | 32.61 | 29.40 | 31.62 | 31.62 | 17,659,969 |
| Sep 26, 2024 | 29.10 | 30.30 | 28.98 | 30.20 | 30.20 | 13,433,300 |
| Sep 25, 2024 | 29.38 | 31.28 | 29.00 | 29.56 | 29.56 | 14,602,606 |
| Sep 24, 2024 | 28.00 | 29.33 | 28.00 | 29.17 | 29.17 | 12,529,706 |
| Sep 23, 2024 | 28.12 | 28.68 | 27.82 | 28.24 | 28.24 | 8,019,730 |
| Sep 20, 2024 | 27.42 | 28.36 | 27.37 | 28.12 | 28.12 | 8,626,600 |
| Sep 19, 2024 | 27.01 | 28.51 | 27.00 | 27.78 | 27.78 | 11,324,591 |
| Sep 18, 2024 | 26.70 | 27.26 | 26.16 | 26.90 | 26.90 | 7,560,700 |
| Sep 13, 2024 | 27.83 | 28.40 | 26.76 | 27.30 | 27.30 | 9,391,700 |
| Sep 12, 2024 | 27.46 | 28.05 | 27.32 | 27.55 | 27.55 | 7,572,100 |
| Sep 11, 2024 | 27.12 | 27.96 | 26.91 | 27.46 | 27.46 | 9,746,896 |
| Sep 10, 2024 | 27.59 | 27.85 | 26.16 | 27.31 | 27.31 | 17,021,809 |
| Sep 9, 2024 | 26.50 | 29.50 | 25.70 | 28.42 | 28.42 | 25,270,515 |
| Sep 6, 2024 | 24.38 | 24.98 | 24.24 | 24.58 | 24.58 | 3,455,300 |
| Sep 5, 2024 | 24.38 | 24.58 | 24.22 | 24.45 | 24.45 | 2,320,400 |
| Sep 4, 2024 | 24.52 | 24.95 | 24.24 | 24.33 | 24.33 | 3,174,500 |
| Sep 3, 2024 | 24.79 | 25.30 | 24.62 | 24.82 | 24.82 | 3,646,000 |
| Sep 2, 2024 | 25.20 | 25.64 | 24.76 | 24.92 | 24.92 | 4,666,400 |
| Aug 30, 2024 | 24.86 | 25.88 | 24.81 | 25.38 | 25.38 | 6,695,220 |
| Aug 29, 2024 | 25.20 | 25.43 | 24.75 | 24.95 | 24.95 | 4,297,075 |
| Aug 28, 2024 | 25.62 | 26.16 | 24.91 | 25.35 | 25.35 | 5,507,100 |
| Aug 27, 2024 | 25.72 | 26.12 | 25.44 | 25.75 | 25.75 | 5,586,020 |
| Aug 26, 2024 | 25.66 | 26.79 | 24.65 | 25.92 | 25.92 | 9,878,100 |
| Aug 23, 2024 | 24.10 | 26.08 | 24.10 | 25.96 | 25.96 | 7,770,600 |
| Aug 22, 2024 | 25.12 | 25.17 | 23.98 | 24.06 | 24.06 | 3,371,800 |
| Aug 21, 2024 | 25.49 | 25.49 | 24.89 | 25.19 | 25.19 | 2,147,748 |
| Aug 20, 2024 | 25.82 | 25.89 | 24.98 | 25.04 | 25.04 | 2,968,500 |
| Aug 19, 2024 | 25.80 | 26.12 | 25.58 | 25.72 | 25.72 | 2,169,300 |
| Aug 16, 2024 | 26.10 | 26.19 | 25.81 | 25.99 | 25.99 | 2,775,000 |
| Aug 15, 2024 | 25.82 | 26.45 | 25.75 | 26.08 | 26.08 | 4,557,037 |
| Aug 14, 2024 | 26.13 | 26.42 | 25.83 | 25.96 | 25.96 | 3,022,600 |
| Aug 13, 2024 | 26.10 | 26.47 | 25.72 | 26.11 | 26.11 | 3,425,300 |
| Aug 12, 2024 | 26.82 | 26.82 | 25.68 | 26.07 | 26.07 | 5,826,800 |
| Aug 9, 2024 | 26.47 | 27.50 | 26.42 | 26.88 | 26.88 | 7,135,700 |
| Aug 8, 2024 | 26.07 | 27.54 | 26.01 | 26.57 | 26.57 | 8,164,200 |
| Aug 7, 2024 | 26.25 | 26.50 | 25.80 | 26.33 | 26.33 | 5,073,200 |
| Aug 6, 2024 | 26.66 | 26.87 | 26.24 | 26.60 | 26.60 | 6,392,129 |
| Aug 5, 2024 | 27.10 | 27.77 | 26.29 | 26.60 | 26.60 | 9,464,671 |
| Aug 2, 2024 | 26.26 | 26.74 | 26.10 | 26.48 | 26.48 | 4,499,500 |
| Aug 1, 2024 | 26.12 | 26.67 | 25.86 | 26.48 | 26.48 | 6,621,020 |
| Jul 31, 2024 | 24.50 | 27.16 | 24.50 | 26.42 | 26.42 | 10,369,149 |
| Jul 30, 2024 | 24.00 | 24.95 | 23.70 | 24.70 | 24.70 | 6,256,840 |
| Jul 29, 2024 | 23.59 | 24.29 | 23.48 | 24.02 | 24.02 | 4,522,211 |
| Jul 26, 2024 | 22.83 | 23.86 | 22.70 | 23.67 | 23.67 | 4,855,400 |
| Jul 25, 2024 | 22.77 | 23.49 | 22.28 | 22.92 | 22.92 | 5,114,540 |
| Jul 24, 2024 | 24.05 | 24.33 | 22.52 | 22.67 | 22.67 | 7,231,071 |
| Jul 23, 2024 | 24.82 | 25.27 | 24.23 | 24.29 | 24.29 | 4,021,371 |
| Jul 22, 2024 | 24.30 | 24.94 | 24.10 | 24.85 | 24.85 | 3,777,500 |
| Jul 19, 2024 | 25.26 | 25.28 | 24.39 | 24.47 | 24.47 | 4,873,800 |
| Jul 18, 2024 | 25.15 | 25.50 | 24.62 | 25.36 | 25.36 | 4,777,209 |
| Jul 17, 2024 | 25.41 | 25.75 | 24.88 | 25.38 | 25.38 | 4,403,300 |
| Jul 16, 2024 | 25.70 | 26.30 | 25.12 | 25.40 | 25.40 | 5,272,500 |
| Jul 15, 2024 | 26.94 | 26.96 | 25.35 | 25.80 | 25.80 | 8,003,653 |
| Jul 12, 2024 | 30.10 | 30.60 | 27.80 | 27.88 | 27.88 | 10,232,200 |
| Jul 11, 2024 | 29.63 | 30.68 | 28.67 | 29.88 | 29.88 | 5,513,300 |
| Jul 10, 2024 | 30.31 | 30.50 | 29.15 | 29.28 | 29.28 | 4,273,200 |
| Jul 9, 2024 | 30.33 | 30.77 | 29.00 | 30.40 | 30.40 | 6,033,300 |
| Jul 8, 2024 | 30.70 | 31.06 | 30.20 | 30.49 | 30.49 | 4,412,300 |
| Jul 5, 2024 | 30.60 | 31.25 | 30.50 | 30.70 | 30.70 | 4,890,000 |
| Jul 4, 2024 | 31.52 | 31.52 | 30.12 | 30.70 | 30.70 | 7,326,400 |
| Jul 3, 2024 | 31.39 | 31.97 | 31.10 | 31.62 | 31.62 | 8,694,500 |
| Jul 2, 2024 | 30.93 | 31.42 | 30.66 | 31.00 | 31.00 | 6,135,100 |
| Jul 1, 2024 | 30.62 | 31.33 | 30.31 | 31.16 | 31.16 | 7,390,857 |
| Jun 28, 2024 | 29.60 | 30.94 | 29.50 | 30.63 | 30.63 | 7,641,757 |
| Jun 27, 2024 | 29.46 | 31.15 | 29.41 | 29.77 | 29.77 | 8,150,600 |
| Jun 26, 2024 | 29.11 | 29.85 | 29.00 | 29.75 | 29.75 | 5,279,000 |
| Jun 25, 2024 | 29.00 | 30.20 | 28.37 | 29.61 | 29.61 | 6,504,400 |
| Jun 24, 2024 | 29.76 | 29.79 | 28.68 | 28.90 | 28.90 | 4,389,600 |
| Jun 21, 2024 | 29.20 | 30.20 | 29.15 | 29.75 | 29.75 | 4,719,700 |
| Jun 20, 2024 | 29.60 | 30.18 | 28.84 | 29.55 | 29.55 | 4,975,700 |
| Jun 19, 2024 | 29.40 | 30.26 | 29.40 | 29.55 | 29.55 | 4,877,000 |
| Jun 18, 2024 | 28.90 | 29.89 | 28.90 | 29.40 | 29.40 | 3,866,152 |
| Jun 17, 2024 | 29.10 | 29.53 | 28.79 | 29.09 | 29.09 | 3,538,900 |
| Jun 14, 2024 | 29.99 | 30.38 | 28.88 | 29.30 | 29.30 | 5,266,457 |
| Jun 13, 2024 | 30.73 | 30.75 | 29.72 | 30.00 | 30.00 | 5,636,600 |
| Jun 12, 2024 | 30.10 | 31.15 | 30.10 | 30.69 | 30.69 | 5,213,200 |
| Jun 11, 2024 | 30.66 | 31.31 | 30.13 | 30.42 | 30.42 | 5,917,132 |
| Jun 7, 2024 | 31.60 | 32.18 | 31.16 | 31.20 | 31.20 | 5,544,606 |
| Jun 6, 2024 | 31.31 | 31.87 | 30.55 | 31.38 | 31.38 | 7,925,401 |
| Jun 5, 2024 | 31.71 | 33.00 | 31.36 | 31.88 | 31.88 | 8,828,657 |
| Jun 4, 2024 | 28.98 | 34.00 | 28.20 | 31.78 | 31.78 | 13,170,456 |
| Jun 3, 2024 | 31.03 | 31.23 | 28.58 | 29.14 | 29.14 | 8,404,262 |
| May 31, 2024 | 31.00 | 31.98 | 30.21 | 31.03 | 31.03 | 7,211,063 |
| May 30, 2024 | 32.40 | 33.30 | 31.00 | 31.00 | 31.00 | 13,087,211 |
| May 29, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| May 28, 2024 | 33.41 | 33.98 | 33.23 | 33.78 | 33.78 | 3,392,257 |
| May 27, 2024 | 33.91 | 34.10 | 33.00 | 34.10 | 34.10 | 4,493,605 |
| May 24, 2024 | 0.3 Dividend | |||||
| May 24, 2024 | 33.69 | 34.16 | 32.81 | 33.95 | 33.95 | 5,114,632 |
| May 23, 2024 | 33.66 | 34.15 | 33.43 | 33.94 | 33.64 | 5,154,100 |
| May 22, 2024 | 32.99 | 33.69 | 32.66 | 33.60 | 33.30 | 4,619,000 |
| May 21, 2024 | 31.76 | 33.41 | 31.70 | 32.98 | 32.69 | 5,681,600 |
| May 20, 2024 | 32.98 | 33.72 | 32.27 | 32.27 | 31.98 | 7,639,771 |
| May 17, 2024 | 31.55 | 32.32 | 31.18 | 31.90 | 31.62 | 4,093,211 |
| May 16, 2024 | 31.23 | 32.15 | 31.13 | 31.38 | 31.10 | 3,527,800 |
| May 15, 2024 | 31.11 | 31.71 | 30.89 | 31.14 | 30.86 | 4,928,700 |
| May 14, 2024 | 31.73 | 32.38 | 31.25 | 32.07 | 31.79 | 3,275,200 |
| May 13, 2024 | 31.31 | 32.30 | 30.17 | 32.05 | 31.77 | 4,220,677 |
| May 10, 2024 | 31.39 | 32.35 | 30.81 | 31.11 | 30.84 | 4,627,315 |
| May 9, 2024 | 31.28 | 31.68 | 31.02 | 31.40 | 31.12 | 3,559,000 |
| May 8, 2024 | 29.85 | 31.27 | 29.73 | 30.83 | 30.56 | 5,453,700 |
| May 7, 2024 | 29.77 | 30.20 | 28.89 | 29.97 | 29.71 | 4,691,937 |
| May 6, 2024 | 30.09 | 30.41 | 28.98 | 29.50 | 29.24 | 6,728,125 |
| Apr 30, 2024 | 31.66 | 31.96 | 29.82 | 30.24 | 29.97 | 6,460,481 |
| Apr 29, 2024 | 31.55 | 32.68 | 31.01 | 31.68 | 31.40 | 8,945,900 |
| Apr 26, 2024 | 33.93 | 34.65 | 32.55 | 32.56 | 32.27 | 13,459,587 |
| Apr 25, 2024 | 31.15 | 33.50 | 30.92 | 33.00 | 32.71 | 10,615,856 |