Shenzhen - Delayed Quote • CNY
Kingfore Energy Group Co., Ltd. (001210.SZ)
At close: April 24 at 3:05 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 24, 2024 | 14.10 | 14.56 | 14.10 | 14.56 | 14.56 | 1,840,164 |
Apr 23, 2024 | 13.62 | 14.10 | 13.61 | 14.10 | 14.10 | 1,390,280 |
Apr 22, 2024 | 14.02 | 14.02 | 13.65 | 13.74 | 13.74 | 1,270,920 |
Apr 19, 2024 | 13.91 | 14.20 | 13.81 | 14.03 | 14.03 | 1,558,460 |
Apr 18, 2024 | 14.50 | 14.57 | 13.97 | 14.04 | 14.04 | 2,394,424 |
Apr 17, 2024 | 13.41 | 14.41 | 13.40 | 14.34 | 14.34 | 3,588,776 |
Apr 16, 2024 | 13.91 | 13.98 | 13.33 | 13.33 | 13.33 | 4,179,493 |
Apr 15, 2024 | 16.06 | 16.12 | 14.81 | 14.81 | 14.81 | 5,969,682 |
Apr 12, 2024 | 16.96 | 16.99 | 16.16 | 16.45 | 16.45 | 9,068,617 |
Apr 11, 2024 | 15.66 | 17.39 | 15.20 | 17.39 | 17.39 | 5,759,524 |
Apr 10, 2024 | 16.15 | 16.86 | 15.80 | 15.81 | 15.81 | 3,386,821 |
Apr 9, 2024 | 15.79 | 16.17 | 15.60 | 16.06 | 16.06 | 1,976,740 |
Apr 8, 2024 | 16.26 | 16.26 | 15.63 | 15.84 | 15.84 | 2,028,356 |
Apr 3, 2024 | 16.09 | 16.30 | 15.84 | 16.23 | 16.23 | 1,213,200 |
Apr 2, 2024 | 16.04 | 16.20 | 15.96 | 16.13 | 16.13 | 1,134,220 |
Apr 1, 2024 | 15.69 | 15.96 | 15.68 | 15.96 | 15.96 | 887,461 |
Mar 29, 2024 | 15.39 | 15.58 | 15.30 | 15.63 | 15.63 | 551,540 |
Mar 28, 2024 | 14.86 | 15.44 | 14.77 | 15.30 | 15.30 | 1,162,860 |
Mar 27, 2024 | 15.28 | 15.68 | 14.90 | 14.90 | 14.90 | 1,298,914 |
Mar 26, 2024 | 15.25 | 15.59 | 15.05 | 15.33 | 15.33 | 1,133,560 |
Mar 25, 2024 | 15.68 | 15.85 | 15.25 | 15.40 | 15.40 | 1,001,580 |
Mar 22, 2024 | 16.06 | 16.18 | 15.71 | 15.75 | 15.75 | 1,244,200 |
Mar 21, 2024 | 16.08 | 16.43 | 15.82 | 16.08 | 16.08 | 1,148,860 |
Mar 20, 2024 | 15.77 | 16.16 | 15.72 | 16.09 | 16.09 | 1,247,220 |
Mar 19, 2024 | 15.66 | 15.98 | 15.66 | 15.77 | 15.77 | 1,211,400 |
Mar 18, 2024 | 15.70 | 15.75 | 15.40 | 15.66 | 15.66 | 1,343,313 |
Mar 15, 2024 | 15.30 | 15.58 | 15.16 | 15.58 | 15.58 | 1,482,603 |
Mar 14, 2024 | 15.35 | 15.46 | 15.01 | 15.30 | 15.30 | 1,261,100 |
Mar 13, 2024 | 15.21 | 15.53 | 15.11 | 15.36 | 15.36 | 1,276,660 |
Mar 12, 2024 | 14.99 | 15.20 | 14.83 | 15.20 | 15.20 | 1,401,440 |
Mar 11, 2024 | 14.66 | 14.96 | 14.64 | 14.96 | 14.96 | 1,272,970 |
Mar 8, 2024 | 14.49 | 14.78 | 14.23 | 14.68 | 14.68 | 1,328,240 |
Mar 7, 2024 | 14.46 | 14.69 | 14.37 | 14.57 | 14.57 | 1,815,700 |
Mar 6, 2024 | 14.15 | 14.47 | 14.10 | 14.43 | 14.43 | 1,598,114 |
Mar 5, 2024 | 14.43 | 14.49 | 14.13 | 14.15 | 14.15 | 1,171,880 |
Mar 4, 2024 | 14.85 | 14.94 | 14.21 | 14.49 | 14.49 | 1,371,493 |
Mar 1, 2024 | 14.64 | 14.85 | 14.44 | 14.67 | 14.67 | 1,213,020 |
Feb 29, 2024 | 13.81 | 14.65 | 13.54 | 14.58 | 14.58 | 2,479,326 |
Feb 28, 2024 | 15.79 | 16.18 | 14.07 | 14.07 | 14.07 | 3,377,394 |
Feb 27, 2024 | 15.12 | 15.64 | 15.00 | 15.63 | 15.63 | 1,347,152 |
Feb 26, 2024 | 14.84 | 15.45 | 14.71 | 15.16 | 15.16 | 1,993,424 |
Feb 23, 2024 | 14.61 | 14.89 | 14.52 | 14.85 | 14.85 | 1,646,856 |
Feb 22, 2024 | 14.30 | 14.68 | 14.25 | 14.55 | 14.55 | 1,271,100 |
Feb 21, 2024 | 13.90 | 14.78 | 13.75 | 14.33 | 14.33 | 2,119,625 |
Feb 20, 2024 | 13.77 | 13.98 | 13.38 | 13.90 | 13.90 | 2,128,749 |
Feb 19, 2024 | 12.90 | 13.76 | 12.90 | 13.73 | 13.73 | 3,273,313 |
Feb 8, 2024 | 11.14 | 12.53 | 11.12 | 12.52 | 12.52 | 3,297,468 |
Feb 7, 2024 | 12.51 | 12.54 | 11.33 | 11.39 | 11.39 | 4,040,410 |
Feb 6, 2024 | 12.66 | 13.11 | 12.44 | 12.58 | 12.58 | 3,989,052 |
Feb 5, 2024 | 15.14 | 15.33 | 13.82 | 13.82 | 13.82 | 2,081,580 |
Feb 2, 2024 | 16.00 | 16.55 | 14.74 | 15.35 | 15.35 | 2,228,032 |
Feb 1, 2024 | 16.56 | 16.65 | 15.76 | 15.95 | 15.95 | 2,116,182 |
Jan 31, 2024 | 17.55 | 17.97 | 16.64 | 16.89 | 16.89 | 1,793,310 |
Jan 30, 2024 | 18.00 | 18.20 | 17.64 | 17.70 | 17.70 | 1,281,421 |
Jan 29, 2024 | 18.95 | 19.20 | 18.25 | 18.29 | 18.29 | 1,249,840 |
Jan 26, 2024 | 18.62 | 19.19 | 18.50 | 18.95 | 18.95 | 1,647,031 |
Jan 25, 2024 | 17.40 | 18.58 | 17.40 | 18.56 | 18.56 | 1,896,260 |
Jan 24, 2024 | 17.10 | 17.55 | 16.80 | 17.39 | 17.39 | 1,494,140 |
Jan 23, 2024 | 17.49 | 17.50 | 16.88 | 17.10 | 17.10 | 1,723,320 |
Jan 22, 2024 | 18.52 | 18.56 | 17.27 | 17.57 | 17.57 | 1,563,420 |
Jan 19, 2024 | 18.90 | 18.97 | 18.46 | 18.49 | 18.49 | 1,359,810 |
Jan 18, 2024 | 19.48 | 19.60 | 18.44 | 18.87 | 18.87 | 1,782,921 |
Jan 17, 2024 | 20.07 | 20.07 | 19.50 | 19.50 | 19.50 | 1,114,560 |
Jan 16, 2024 | 20.65 | 20.70 | 19.80 | 19.97 | 19.97 | 2,093,620 |
Jan 15, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 12, 2024 | 20.11 | 20.53 | 20.11 | 20.25 | 20.25 | 1,139,520 |
Jan 11, 2024 | 19.80 | 20.15 | 19.72 | 20.11 | 20.11 | 933,014 |
Jan 10, 2024 | 20.06 | 20.19 | 19.81 | 19.86 | 19.86 | 1,116,934 |
Jan 9, 2024 | 20.12 | 20.42 | 19.97 | 20.12 | 20.12 | 1,303,400 |
Jan 8, 2024 | 20.57 | 20.60 | 20.11 | 20.12 | 20.12 | 1,326,620 |
Jan 5, 2024 | 20.82 | 21.00 | 20.45 | 20.58 | 20.58 | 1,568,940 |
Jan 4, 2024 | 20.89 | 20.96 | 20.69 | 20.86 | 20.86 | 1,452,120 |
Jan 3, 2024 | 20.63 | 20.98 | 20.60 | 20.84 | 20.84 | 1,980,280 |
Jan 2, 2024 | 19.81 | 20.83 | 19.81 | 20.70 | 20.70 | 2,802,224 |
Dec 29, 2023 | 19.39 | 19.94 | 19.39 | 19.75 | 19.75 | 2,027,900 |
Dec 28, 2023 | 18.65 | 19.36 | 18.65 | 19.35 | 19.35 | 2,544,700 |
Dec 27, 2023 | 19.02 | 19.28 | 18.68 | 18.80 | 18.80 | 1,985,200 |
Dec 26, 2023 | 18.89 | 19.29 | 18.71 | 19.17 | 19.17 | 2,846,940 |
Dec 25, 2023 | 19.80 | 19.94 | 18.33 | 18.87 | 18.87 | 5,177,733 |
Dec 22, 2023 | 21.02 | 21.22 | 20.20 | 20.25 | 20.25 | 4,245,700 |
Dec 21, 2023 | 20.59 | 21.48 | 20.50 | 21.21 | 21.21 | 7,434,454 |
Dec 20, 2023 | 19.85 | 21.87 | 19.81 | 21.13 | 21.13 | 10,154,660 |
Dec 19, 2023 | 20.77 | 20.93 | 19.12 | 19.88 | 19.88 | 6,290,220 |
Dec 18, 2023 | 21.39 | 21.63 | 20.68 | 20.76 | 20.76 | 6,609,649 |
Dec 15, 2023 | 21.75 | 22.38 | 21.24 | 21.26 | 21.26 | 9,395,446 |
Dec 14, 2023 | 20.47 | 22.43 | 20.42 | 22.43 | 22.43 | 4,963,394 |
Dec 13, 2023 | 20.30 | 20.79 | 20.16 | 20.39 | 20.39 | 1,850,181 |
Dec 12, 2023 | 20.19 | 20.23 | 19.70 | 20.22 | 20.22 | 926,701 |
Dec 11, 2023 | 19.83 | 20.21 | 19.73 | 20.07 | 20.07 | 1,148,900 |
Dec 8, 2023 | 20.49 | 20.58 | 20.07 | 20.13 | 20.13 | 864,000 |
Dec 7, 2023 | 20.69 | 20.69 | 20.30 | 20.40 | 20.40 | 765,040 |
Dec 6, 2023 | 20.35 | 20.79 | 20.35 | 20.44 | 20.44 | 1,367,811 |
Dec 5, 2023 | 20.73 | 20.76 | 20.41 | 20.43 | 20.43 | 1,471,800 |
Dec 4, 2023 | 20.61 | 20.71 | 20.38 | 20.60 | 20.60 | 823,380 |
Dec 1, 2023 | 20.71 | 20.86 | 20.61 | 20.64 | 20.64 | 603,620 |
Nov 30, 2023 | 20.71 | 20.92 | 20.58 | 20.70 | 20.70 | 618,050 |
Nov 29, 2023 | 20.94 | 21.03 | 20.71 | 20.77 | 20.77 | 647,480 |
Nov 28, 2023 | 20.61 | 21.00 | 20.52 | 20.95 | 20.95 | 1,328,173 |
Nov 27, 2023 | 20.83 | 20.95 | 20.56 | 20.61 | 20.61 | 848,840 |
Nov 24, 2023 | 20.97 | 21.04 | 20.72 | 20.83 | 20.83 | 542,780 |
Nov 23, 2023 | 20.92 | 21.05 | 20.86 | 21.04 | 21.04 | 396,260 |
Nov 22, 2023 | 20.93 | 21.12 | 20.88 | 20.88 | 20.88 | 512,820 |
Nov 21, 2023 | 21.03 | 21.12 | 20.93 | 20.93 | 20.93 | 561,314 |
Nov 20, 2023 | 20.90 | 21.08 | 20.81 | 21.03 | 21.03 | 658,901 |
Nov 17, 2023 | 20.76 | 20.94 | 20.74 | 20.82 | 20.82 | 469,420 |
Nov 16, 2023 | 20.81 | 20.92 | 20.71 | 20.84 | 20.84 | 696,637 |
Nov 15, 2023 | 20.80 | 20.82 | 20.62 | 20.81 | 20.81 | 615,693 |
Nov 14, 2023 | 20.89 | 20.89 | 20.55 | 20.72 | 20.72 | 794,380 |
Nov 13, 2023 | 20.78 | 20.89 | 20.65 | 20.81 | 20.81 | 794,530 |
Nov 10, 2023 | 20.71 | 20.76 | 20.48 | 20.69 | 20.69 | 831,200 |
Nov 9, 2023 | 20.68 | 20.80 | 20.55 | 20.70 | 20.70 | 743,540 |
Nov 8, 2023 | 20.49 | 20.77 | 20.47 | 20.71 | 20.71 | 911,220 |
Nov 7, 2023 | 20.41 | 20.62 | 20.31 | 20.59 | 20.59 | 938,880 |
Nov 6, 2023 | 20.59 | 20.71 | 20.24 | 20.41 | 20.41 | 1,386,200 |
Nov 3, 2023 | 20.30 | 20.70 | 20.23 | 20.36 | 20.36 | 1,038,821 |
Nov 2, 2023 | 20.29 | 20.43 | 20.13 | 20.33 | 20.33 | 747,540 |
Nov 1, 2023 | 20.09 | 20.28 | 20.00 | 20.27 | 20.27 | 800,400 |
Oct 31, 2023 | 20.04 | 20.18 | 19.90 | 20.08 | 20.08 | 732,980 |
Oct 30, 2023 | 20.14 | 20.25 | 19.99 | 20.02 | 20.02 | 867,250 |
Oct 27, 2023 | 20.13 | 20.30 | 20.01 | 20.14 | 20.14 | 949,880 |
Oct 26, 2023 | 19.81 | 20.25 | 19.81 | 20.15 | 20.15 | 933,253 |
Oct 25, 2023 | 19.78 | 20.01 | 19.71 | 19.95 | 19.95 | 782,941 |
Oct 24, 2023 | 19.16 | 19.79 | 19.16 | 19.69 | 19.69 | 1,124,541 |
Oct 23, 2023 | 19.43 | 19.62 | 19.05 | 19.14 | 19.14 | 730,696 |
Oct 20, 2023 | 19.69 | 19.78 | 19.40 | 19.46 | 19.46 | 509,372 |
Oct 19, 2023 | 19.54 | 19.85 | 19.28 | 19.57 | 19.57 | 819,391 |
Oct 18, 2023 | 19.98 | 19.99 | 19.51 | 19.54 | 19.54 | 1,005,067 |
Oct 17, 2023 | 19.88 | 20.03 | 19.80 | 20.00 | 20.00 | 631,680 |
Oct 16, 2023 | 19.94 | 20.04 | 19.83 | 19.86 | 19.86 | 623,880 |
Oct 13, 2023 | 20.13 | 20.19 | 19.85 | 19.90 | 19.90 | 733,120 |
Oct 12, 2023 | 20.19 | 20.24 | 20.07 | 20.14 | 20.14 | 561,920 |
Oct 11, 2023 | 20.09 | 20.28 | 19.90 | 20.16 | 20.16 | 875,040 |
Oct 10, 2023 | 20.19 | 20.29 | 19.90 | 19.93 | 19.93 | 656,753 |
Oct 9, 2023 | 20.64 | 20.74 | 19.79 | 20.13 | 20.13 | 1,727,694 |
Sep 28, 2023 | 20.60 | 20.82 | 20.54 | 20.68 | 20.68 | 784,440 |
Sep 27, 2023 | 20.30 | 20.59 | 20.21 | 20.52 | 20.52 | 772,740 |
Sep 26, 2023 | 20.48 | 20.61 | 20.28 | 20.28 | 20.28 | 763,800 |
Sep 25, 2023 | 20.72 | 20.75 | 20.41 | 20.58 | 20.58 | 541,880 |
Sep 22, 2023 | 20.28 | 20.76 | 20.18 | 20.71 | 20.71 | 810,061 |
Sep 21, 2023 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | 655,060 |
Sep 20, 2023 | 20.71 | 20.90 | 20.60 | 20.60 | 20.60 | 541,001 |
Sep 19, 2023 | 20.80 | 21.00 | 20.70 | 20.72 | 20.72 | 496,116 |
Sep 18, 2023 | 20.70 | 20.97 | 20.41 | 20.85 | 20.85 | 864,980 |
Sep 15, 2023 | 21.05 | 21.06 | 20.62 | 20.69 | 20.69 | 665,580 |
Sep 14, 2023 | 21.06 | 21.10 | 20.80 | 20.93 | 20.93 | 654,740 |
Sep 13, 2023 | 21.01 | 21.14 | 20.84 | 21.04 | 21.04 | 683,180 |
Sep 12, 2023 | 21.10 | 21.26 | 20.95 | 21.05 | 21.05 | 488,680 |
Sep 11, 2023 | 20.95 | 21.19 | 20.79 | 21.09 | 21.09 | 729,880 |
Sep 8, 2023 | 20.88 | 21.18 | 20.88 | 20.95 | 20.95 | 633,720 |
Sep 7, 2023 | 21.27 | 21.45 | 20.94 | 20.95 | 20.95 | 737,600 |
Sep 6, 2023 | 20.99 | 21.34 | 20.97 | 21.27 | 21.27 | 991,180 |
Sep 5, 2023 | 20.98 | 21.12 | 20.90 | 21.09 | 21.09 | 792,440 |
Sep 4, 2023 | 20.84 | 20.97 | 20.73 | 20.97 | 20.97 | 711,539 |
Sep 1, 2023 | 20.76 | 20.86 | 20.55 | 20.73 | 20.73 | 788,833 |
Aug 31, 2023 | 20.85 | 20.99 | 20.65 | 20.76 | 20.76 | 671,580 |
Aug 30, 2023 | 20.85 | 21.19 | 20.77 | 20.94 | 20.94 | 996,180 |
Aug 29, 2023 | 20.37 | 20.92 | 20.32 | 20.91 | 20.91 | 1,380,801 |
Aug 28, 2023 | 20.99 | 20.99 | 20.14 | 20.33 | 20.33 | 1,324,420 |
Aug 25, 2023 | 20.40 | 20.62 | 19.90 | 20.00 | 20.00 | 1,085,620 |
Aug 24, 2023 | 20.51 | 20.69 | 20.27 | 20.39 | 20.39 | 781,300 |
Aug 23, 2023 | 20.75 | 20.92 | 20.51 | 20.52 | 20.52 | 836,860 |
Aug 22, 2023 | 20.68 | 20.99 | 20.35 | 20.75 | 20.75 | 1,570,833 |
Aug 21, 2023 | 21.04 | 21.42 | 20.57 | 20.66 | 20.66 | 3,035,852 |
Aug 18, 2023 | 21.83 | 21.90 | 21.34 | 21.36 | 21.36 | 2,027,954 |
Aug 17, 2023 | 21.65 | 22.00 | 21.34 | 21.99 | 21.99 | 1,186,520 |
Aug 16, 2023 | 21.50 | 21.78 | 21.43 | 21.65 | 21.65 | 836,060 |
Aug 15, 2023 | 21.56 | 21.74 | 21.50 | 21.62 | 21.62 | 836,533 |
Aug 14, 2023 | 21.68 | 21.80 | 21.36 | 21.56 | 21.56 | 1,370,241 |
Aug 11, 2023 | 22.38 | 22.39 | 21.79 | 21.84 | 21.84 | 1,739,641 |
Aug 10, 2023 | 21.75 | 22.42 | 21.70 | 22.40 | 22.40 | 2,684,040 |
Aug 9, 2023 | 21.99 | 22.00 | 21.66 | 21.75 | 21.75 | 1,136,340 |
Aug 8, 2023 | 22.03 | 22.15 | 21.83 | 21.99 | 21.99 | 1,314,220 |
Aug 7, 2023 | 22.09 | 22.29 | 21.85 | 22.03 | 22.03 | 1,811,380 |
Aug 4, 2023 | 22.23 | 22.43 | 22.21 | 22.23 | 22.23 | 1,408,260 |
Aug 3, 2023 | 22.21 | 22.45 | 22.13 | 22.27 | 22.27 | 1,483,900 |
Aug 2, 2023 | 22.52 | 22.78 | 22.30 | 22.35 | 22.35 | 2,356,341 |
Aug 1, 2023 | 22.55 | 22.89 | 22.20 | 22.74 | 22.74 | 3,487,300 |
Jul 31, 2023 | 22.50 | 22.65 | 22.12 | 22.55 | 22.55 | 3,614,960 |
Jul 28, 2023 | 23.33 | 23.44 | 22.36 | 22.52 | 22.52 | 3,932,080 |
Jul 27, 2023 | 24.20 | 24.21 | 23.17 | 23.33 | 23.33 | 5,041,995 |
Jul 26, 2023 | 24.49 | 24.87 | 24.04 | 24.16 | 24.16 | 5,719,180 |
Jul 25, 2023 | 24.88 | 25.25 | 24.25 | 24.82 | 24.82 | 8,202,174 |
Jul 24, 2023 | 25.55 | 25.81 | 24.13 | 24.54 | 24.54 | 11,129,630 |
Jul 21, 2023 | 22.64 | 24.88 | 22.64 | 24.88 | 24.88 | 5,762,729 |
Jul 20, 2023 | 23.67 | 23.99 | 22.50 | 22.62 | 22.62 | 4,847,080 |
Jul 19, 2023 | 22.88 | 25.40 | 22.88 | 23.88 | 23.88 | 5,229,574 |
Jul 18, 2023 | 22.88 | 24.45 | 22.59 | 23.12 | 23.12 | 4,584,308 |
Jul 17, 2023 | 23.38 | 23.41 | 22.12 | 22.63 | 22.63 | 5,195,360 |
Jul 14, 2023 | 25.00 | 25.00 | 23.30 | 23.81 | 23.81 | 8,481,991 |
Jul 13, 2023 | 23.12 | 25.55 | 22.96 | 24.51 | 24.51 | 9,141,811 |
Jul 12, 2023 | 23.51 | 23.71 | 22.90 | 23.23 | 23.23 | 2,874,902 |
Jul 11, 2023 | 23.24 | 23.98 | 22.98 | 23.70 | 23.70 | 3,028,388 |
Jul 10, 2023 | 23.38 | 23.84 | 22.88 | 23.22 | 23.22 | 1,964,981 |
Jul 7, 2023 | 22.73 | 23.24 | 22.73 | 23.03 | 23.03 | 1,937,900 |
Jul 6, 2023 | 22.81 | 23.30 | 22.53 | 22.85 | 22.85 | 1,575,460 |
Jul 5, 2023 | 22.80 | 23.10 | 22.50 | 22.81 | 22.81 | 2,113,380 |
Jul 4, 2023 | 22.47 | 22.62 | 22.28 | 22.52 | 22.52 | 1,015,802 |
Jul 3, 2023 | 22.47 | 22.75 | 22.27 | 22.48 | 22.48 | 1,530,328 |
Jun 30, 2023 | 22.37 | 22.74 | 22.30 | 22.46 | 22.46 | 1,418,720 |
Jun 29, 2023 | 22.26 | 22.59 | 22.06 | 22.46 | 22.46 | 1,635,266 |
Jun 28, 2023 | 22.14 | 22.65 | 22.01 | 22.51 | 22.51 | 2,303,781 |
Jun 27, 2023 | 22.36 | 22.49 | 21.63 | 22.19 | 22.19 | 2,311,191 |
Jun 26, 2023 | 21.35 | 22.67 | 21.35 | 22.66 | 22.66 | 3,149,624 |
Jun 21, 2023 | 0.55 Dividend | |||||
Jun 21, 2023 | 21.96 | 22.62 | 21.74 | 21.92 | 21.92 | 1,849,559 |
Jun 21, 2023 | 1.2:1 Stock Splits | |||||
Jun 20, 2023 | 22.14 | 22.60 | 21.89 | 22.50 | 21.95 | 1,523,400 |
Jun 19, 2023 | 22.08 | 22.38 | 21.98 | 22.33 | 21.79 | 1,111,780 |
Jun 16, 2023 | 22.33 | 22.33 | 22.01 | 22.12 | 21.58 | 933,120 |
Jun 15, 2023 | 22.40 | 22.40 | 21.89 | 22.07 | 21.53 | 1,399,516 |
Jun 14, 2023 | 22.17 | 22.48 | 22.09 | 22.18 | 21.64 | 1,337,139 |
Jun 13, 2023 | 22.34 | 22.65 | 22.07 | 22.12 | 21.58 | 1,204,275 |
Jun 12, 2023 | 22.33 | 22.48 | 21.94 | 22.33 | 21.78 | 1,955,674 |
Jun 9, 2023 | 21.33 | 22.92 | 21.32 | 22.30 | 21.75 | 3,472,532 |
Jun 8, 2023 | 21.35 | 21.61 | 21.30 | 21.33 | 20.81 | 1,799,376 |
Jun 7, 2023 | 21.51 | 21.67 | 21.17 | 21.38 | 20.85 | 2,078,160 |
Jun 6, 2023 | 22.74 | 22.83 | 21.27 | 21.33 | 20.81 | 4,848,207 |
Jun 5, 2023 | 23.01 | 23.33 | 22.57 | 23.10 | 22.54 | 4,590,126 |
Jun 2, 2023 | 24.17 | 24.17 | 23.08 | 23.19 | 22.62 | 8,755,758 |
Jun 1, 2023 | 22.42 | 24.54 | 22.33 | 24.54 | 23.94 | 5,291,680 |
May 31, 2023 | 23.11 | 23.11 | 22.27 | 22.31 | 21.76 | 2,928,411 |
May 30, 2023 | 22.75 | 23.95 | 22.33 | 23.33 | 22.76 | 4,359,094 |
May 29, 2023 | 22.25 | 24.38 | 22.02 | 22.98 | 22.42 | 4,294,417 |
May 26, 2023 | 22.73 | 23.17 | 21.94 | 22.64 | 22.09 | 3,406,290 |
May 25, 2023 | 22.14 | 23.90 | 21.92 | 22.98 | 22.41 | 4,527,240 |
May 24, 2023 | 21.74 | 22.40 | 21.63 | 22.16 | 21.62 | 1,616,205 |
May 23, 2023 | 22.21 | 22.32 | 21.93 | 22.01 | 21.47 | 1,220,816 |
May 22, 2023 | 21.72 | 22.33 | 21.64 | 22.25 | 21.71 | 1,931,792 |
May 19, 2023 | 21.58 | 21.88 | 21.50 | 21.71 | 21.18 | 828,120 |
May 18, 2023 | 21.73 | 21.90 | 21.61 | 21.75 | 21.22 | 1,319,347 |
May 17, 2023 | 21.77 | 22.02 | 21.51 | 21.73 | 21.20 | 1,667,160 |
May 16, 2023 | 21.48 | 22.04 | 21.27 | 22.00 | 21.46 | 2,090,631 |
May 15, 2023 | 21.56 | 22.13 | 21.42 | 21.64 | 21.11 | 2,406,222 |
May 12, 2023 | 21.10 | 21.57 | 20.94 | 21.49 | 20.97 | 1,591,768 |
May 11, 2023 | 20.94 | 21.39 | 20.85 | 21.13 | 20.61 | 905,995 |
May 10, 2023 | 20.67 | 21.09 | 20.67 | 20.98 | 20.47 | 727,081 |
May 9, 2023 | 21.17 | 21.23 | 20.67 | 20.75 | 20.24 | 1,315,320 |
May 8, 2023 | 21.14 | 21.18 | 20.83 | 20.83 | 20.32 | 1,170,182 |
May 5, 2023 | 20.58 | 21.42 | 20.58 | 21.13 | 20.61 | 2,366,570 |
May 4, 2023 | 20.17 | 21.22 | 20.15 | 20.85 | 20.34 | 4,173,060 |
Apr 28, 2023 | 19.74 | 20.56 | 19.74 | 20.56 | 20.06 | 1,030,200 |
Apr 27, 2023 | 18.58 | 18.90 | 18.42 | 18.69 | 18.23 | 491,280 |
Apr 26, 2023 | 18.21 | 18.63 | 18.00 | 18.52 | 18.07 | 430,440 |
Apr 25, 2023 | 18.65 | 18.65 | 17.96 | 18.21 | 17.76 | 445,200 |
Apr 24, 2023 | 18.25 | 18.72 | 17.95 | 18.60 | 18.15 | 496,108 |