LSE - Delayed Quote • GBp
AIREA plc (AIEA.L)
At close: 2:57 PM GMT+1
Currency in GBp 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 23, 2024 | 31.01 | 31.01 | 31.00 | 32.00 | 32.00 | 23,617 |
Apr 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 19, 2024 | 33.50 | 34.99 | 32.01 | 33.00 | 33.00 | 2,895 |
Apr 18, 2024 | 0.55 Dividend | |||||
Apr 18, 2024 | 33.50 | 32.15 | 32.15 | 33.50 | 33.50 | 15,000 |
Apr 17, 2024 | 33.50 | 33.60 | 32.00 | 33.50 | 32.95 | 38,000 |
Apr 16, 2024 | 33.50 | 33.60 | 33.60 | 33.50 | 32.95 | 9 |
Apr 15, 2024 | 34.50 | 34.99 | 33.65 | 33.50 | 32.95 | 8,084 |
Apr 12, 2024 | 34.50 | 34.05 | 33.65 | 34.50 | 33.93 | 6,865 |
Apr 11, 2024 | 33.50 | 35.75 | 32.70 | 34.50 | 33.93 | 66,431 |
Apr 10, 2024 | 33.50 | 32.80 | 32.80 | 33.50 | 32.95 | 3,489 |
Apr 9, 2024 | 33.50 | 34.99 | 32.60 | 33.50 | 32.95 | 4,394 |
Apr 8, 2024 | 33.50 | 34.99 | 32.01 | 33.50 | 32.95 | 6,040 |
Apr 5, 2024 | 33.50 | 34.46 | 32.00 | 33.50 | 32.95 | 10,006 |
Apr 4, 2024 | 33.50 | 34.40 | 34.40 | 33.50 | 32.95 | 10,522 |
Apr 3, 2024 | 33.50 | 34.46 | 32.01 | 33.50 | 32.95 | 563 |
Apr 2, 2024 | 33.50 | 34.49 | 32.01 | 33.50 | 32.95 | 40,833 |
Mar 28, 2024 | 33.50 | 34.94 | 32.00 | 33.50 | 32.95 | 66,298 |
Mar 27, 2024 | 32.00 | 34.00 | 31.47 | 33.50 | 32.95 | 109,465 |
Mar 26, 2024 | 30.50 | 33.00 | 30.00 | 32.00 | 31.47 | 173,170 |
Mar 25, 2024 | 29.50 | 28.01 | 28.01 | 29.50 | 29.02 | 2,445 |
Mar 22, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
Mar 21, 2024 | 29.50 | 31.00 | 31.00 | 29.50 | 29.02 | 2,709 |
Mar 20, 2024 | 29.50 | 30.90 | 30.90 | 29.50 | 29.02 | 15,000 |
Mar 19, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
Mar 18, 2024 | 29.50 | 28.55 | 28.01 | 29.50 | 29.02 | 3,609 |
Mar 15, 2024 | 28.50 | 31.00 | 28.90 | 29.50 | 29.02 | 22,465 |
Mar 14, 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 6,411 |
Mar 13, 2024 | 28.50 | 27.20 | 27.00 | 28.50 | 28.03 | 34,871 |
Mar 12, 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 2,857 |
Mar 11, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Mar 8, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Mar 7, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Mar 6, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Mar 5, 2024 | 28.50 | 27.41 | 27.40 | 28.50 | 28.03 | 7,813 |
Mar 4, 2024 | 28.50 | 27.55 | 27.55 | 28.50 | 28.03 | 2,756 |
Mar 1, 2024 | 28.50 | 27.01 | 27.01 | 28.50 | 28.03 | 67 |
Feb 29, 2024 | 28.50 | 29.55 | 27.55 | 28.50 | 28.03 | 53,508 |
Feb 28, 2024 | 28.50 | 29.45 | 28.90 | 28.50 | 28.03 | 3,543 |
Feb 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Feb 26, 2024 | 28.50 | 29.45 | 27.01 | 28.50 | 28.03 | 114 |
Feb 23, 2024 | 28.50 | 30.00 | 29.45 | 28.50 | 28.03 | 2,926 |
Feb 22, 2024 | 28.50 | 29.45 | 29.45 | 28.50 | 28.03 | 17 |
Feb 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
Feb 20, 2024 | 28.50 | 29.45 | 27.40 | 28.50 | 28.03 | 3,622 |
Feb 19, 2024 | 28.50 | 29.99 | 27.16 | 28.50 | 28.03 | 12 |
Feb 16, 2024 | 28.50 | 29.99 | 27.01 | 28.50 | 28.03 | 20,257 |
Feb 15, 2024 | 29.50 | 27.12 | 27.12 | 28.50 | 28.03 | 8,000 |
Feb 14, 2024 | 30.50 | 28.31 | 28.31 | 29.50 | 29.02 | 19,886 |
Feb 13, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Feb 12, 2024 | 30.50 | 30.55 | 30.55 | 30.50 | 30.00 | 19 |
Feb 9, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Feb 8, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Feb 7, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Feb 6, 2024 | 30.50 | 29.30 | 29.30 | 30.50 | 30.00 | 16,120 |
Feb 5, 2024 | 30.50 | 30.84 | 30.11 | 30.50 | 30.00 | 30,003 |
Feb 2, 2024 | 30.50 | 30.11 | 30.11 | 30.50 | 30.00 | 7,500 |
Feb 1, 2024 | 30.50 | 28.50 | 28.50 | 30.50 | 30.00 | 17,270 |
Jan 31, 2024 | 30.50 | 31.90 | 29.24 | 30.50 | 30.00 | 23,209 |
Jan 30, 2024 | 28.00 | 31.90 | 27.01 | 30.00 | 29.51 | 126,305 |
Jan 29, 2024 | 28.00 | 28.99 | 27.01 | 28.00 | 27.54 | 57,072 |
Jan 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.54 | - |
Jan 25, 2024 | 28.50 | 28.37 | 28.37 | 28.50 | 28.03 | 20,000 |
Jan 24, 2024 | 25.50 | 29.40 | 26.90 | 28.50 | 28.03 | 146,974 |
Jan 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Jan 22, 2024 | 24.50 | 26.00 | 23.33 | 24.50 | 24.10 | 10,003 |
Jan 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Jan 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Jan 17, 2024 | 24.50 | 23.01 | 23.01 | 24.50 | 24.10 | 1 |
Jan 16, 2024 | 24.50 | 23.33 | 23.33 | 24.50 | 24.10 | 1,000 |
Jan 15, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Jan 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Jan 11, 2024 | 23.50 | 24.89 | 24.75 | 24.50 | 24.10 | 30,001 |
Jan 10, 2024 | 22.00 | 23.89 | 21.35 | 23.50 | 23.11 | 82,906 |
Jan 9, 2024 | 25.50 | 22.60 | 22.60 | 22.00 | 21.64 | 204,652 |
Jan 8, 2024 | 25.50 | 26.99 | 26.55 | 25.50 | 25.08 | 131 |
Jan 5, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
Jan 4, 2024 | 26.00 | 26.99 | 24.33 | 25.50 | 25.08 | 10,111 |
Jan 3, 2024 | 26.50 | 24.50 | 24.50 | 26.00 | 25.57 | 6,000 |
Jan 2, 2024 | 26.50 | 26.10 | 25.01 | 26.50 | 26.06 | 20,038 |
Dec 29, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
Dec 28, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
Dec 27, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
Dec 22, 2023 | 27.50 | 28.00 | 26.04 | 26.50 | 26.06 | 20,619 |
Dec 21, 2023 | 24.50 | 27.90 | 25.85 | 27.50 | 27.05 | 28,004 |
Dec 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 19, 2023 | 23.50 | 24.00 | 22.88 | 23.50 | 23.11 | 38,209 |
Dec 18, 2023 | 24.50 | 24.45 | 24.45 | 23.50 | 23.11 | 4 |
Dec 15, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 14, 2023 | 24.50 | 24.40 | 24.10 | 24.50 | 24.10 | 12,744 |
Dec 13, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 12, 2023 | 24.50 | 24.00 | 24.00 | 24.50 | 24.10 | 500 |
Dec 11, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 8, 2023 | 24.50 | 24.45 | 24.45 | 24.50 | 24.10 | 8,161 |
Dec 7, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 6, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 5, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 4, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 4 |
Dec 1, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 30, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 29, 2023 | 24.50 | 24.00 | 24.00 | 24.50 | 24.10 | 10 |
Nov 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 4 |
Nov 24, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 23, 2023 | 24.50 | 24.00 | 24.00 | 24.50 | 24.10 | 6,627 |
Nov 22, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 21, 2023 | 24.50 | 24.49 | 24.49 | 24.50 | 24.10 | 1,000 |
Nov 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 16, 2023 | 24.00 | 24.50 | 24.00 | 24.50 | 24.10 | 5,844 |
Nov 15, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 14, 2023 | 24.50 | 24.70 | 24.01 | 24.50 | 24.10 | 14,000 |
Nov 13, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Nov 10, 2023 | 24.50 | 24.01 | 24.01 | 24.50 | 24.10 | 150 |
Nov 9, 2023 | 24.50 | 24.13 | 24.13 | 24.50 | 24.10 | 5,000 |
Nov 8, 2023 | 24.50 | 24.13 | 24.13 | 24.50 | 24.10 | 1,181 |
Nov 7, 2023 | 24.50 | 24.75 | 24.75 | 24.50 | 24.10 | 4,000 |
Nov 6, 2023 | 24.50 | 24.75 | 24.75 | 24.50 | 24.10 | 185 |
Nov 3, 2023 | 24.00 | 24.99 | 24.13 | 24.50 | 24.10 | 18,006 |
Nov 2, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Nov 1, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Oct 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Oct 30, 2023 | 23.50 | 23.69 | 23.69 | 23.50 | 23.11 | 21,823 |
Oct 27, 2023 | 24.00 | 23.01 | 23.01 | 23.50 | 23.11 | 10,000 |
Oct 26, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Oct 25, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Oct 24, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Oct 23, 2023 | 24.50 | 25.25 | 23.30 | 24.00 | 23.61 | 21,980 |
Oct 20, 2023 | 24.50 | 23.30 | 23.00 | 24.50 | 24.10 | 20,000 |
Oct 19, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Oct 18, 2023 | 24.50 | 23.41 | 23.41 | 24.50 | 24.10 | 4,750 |
Oct 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Oct 16, 2023 | 24.00 | 24.75 | 24.70 | 24.50 | 24.10 | 16,651 |
Oct 13, 2023 | 25.00 | 24.31 | 23.90 | 24.00 | 23.61 | 16,828 |
Oct 12, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | - |
Oct 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | - |
Oct 10, 2023 | 26.50 | 26.01 | 26.00 | 25.00 | 24.59 | 5,012 |
Oct 9, 2023 | 26.50 | 26.99 | 26.00 | 26.50 | 26.06 | 1,630 |
Oct 6, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
Oct 5, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
Oct 4, 2023 | 27.50 | 26.01 | 26.01 | 27.00 | 26.56 | 156 |
Oct 3, 2023 | 27.50 | 27.01 | 27.00 | 27.50 | 27.05 | 13,390 |
Oct 2, 2023 | 27.50 | 27.01 | 27.01 | 27.50 | 27.05 | 15 |
Sep 29, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.05 | - |
Sep 28, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.05 | - |
Sep 27, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.05 | - |
Sep 26, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.05 | - |
Sep 25, 2023 | 27.50 | 27.99 | 27.99 | 27.50 | 27.05 | 21 |
Sep 22, 2023 | 28.50 | 27.74 | 27.31 | 27.50 | 27.05 | 30,800 |
Sep 21, 2023 | 29.00 | 28.20 | 28.20 | 28.50 | 28.03 | 5,250 |
Sep 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.52 | - |
Sep 19, 2023 | 29.00 | 29.99 | 28.01 | 29.00 | 28.52 | 1,819 |
Sep 18, 2023 | 29.00 | 29.99 | 28.01 | 29.00 | 28.52 | 628 |
Sep 15, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.52 | - |
Sep 14, 2023 | 30.50 | 29.99 | 29.11 | 29.00 | 28.52 | 25,333 |
Sep 13, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Sep 12, 2023 | 31.50 | 30.01 | 30.00 | 30.50 | 30.00 | 30,000 |
Sep 11, 2023 | 31.50 | 32.00 | 30.01 | 31.50 | 30.98 | 5,159 |
Sep 8, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Sep 7, 2023 | 31.50 | 30.01 | 30.01 | 31.50 | 30.98 | 51 |
Sep 6, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Sep 5, 2023 | 31.50 | 30.01 | 30.01 | 31.50 | 30.98 | 500 |
Sep 4, 2023 | 31.50 | 32.99 | 30.01 | 31.50 | 30.98 | 7,031 |
Sep 1, 2023 | 31.50 | 32.99 | 32.99 | 31.50 | 30.98 | 3 |
Aug 31, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 30, 2023 | 31.50 | 32.99 | 32.99 | 31.50 | 30.98 | 9 |
Aug 29, 2023 | 31.50 | 32.99 | 30.14 | 31.50 | 30.98 | 20,078 |
Aug 25, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 24, 2023 | 31.50 | 30.01 | 30.01 | 31.50 | 30.98 | 3,000 |
Aug 23, 2023 | 31.50 | 30.14 | 30.14 | 31.50 | 30.98 | 576 |
Aug 22, 2023 | 31.50 | 30.02 | 30.00 | 31.50 | 30.98 | 270,000 |
Aug 21, 2023 | 31.50 | 32.99 | 32.99 | 31.50 | 30.98 | 3 |
Aug 18, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 17, 2023 | 31.50 | 32.49 | 32.49 | 31.50 | 30.98 | 3,000 |
Aug 16, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 15, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 14, 2023 | 31.50 | 32.99 | 30.01 | 31.50 | 30.98 | 626 |
Aug 11, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Aug 10, 2023 | 31.50 | 32.99 | 32.49 | 31.50 | 30.98 | 590 |
Aug 9, 2023 | 31.50 | 32.99 | 32.49 | 31.50 | 30.98 | 3,251 |
Aug 8, 2023 | 31.50 | 32.00 | 30.32 | 31.50 | 30.98 | 15,646 |
Aug 7, 2023 | 31.50 | 32.99 | 30.32 | 31.50 | 30.98 | 123 |
Aug 4, 2023 | 30.50 | 31.70 | 31.70 | 31.50 | 30.98 | 6,290 |
Aug 3, 2023 | 31.50 | 30.84 | 29.31 | 30.50 | 30.00 | 98,900 |
Aug 2, 2023 | 31.50 | 32.99 | 30.45 | 31.50 | 30.98 | 20,003 |
Aug 1, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.98 | - |
Jul 31, 2023 | 31.50 | 32.99 | 30.67 | 31.50 | 30.98 | 21,825 |
Jul 28, 2023 | 31.50 | 33.00 | 30.31 | 31.50 | 30.98 | 36,633 |
Jul 27, 2023 | 29.50 | 33.00 | 29.89 | 31.50 | 30.98 | 58,500 |
Jul 26, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.97 | - |
Jul 25, 2023 | 32.50 | 32.14 | 32.14 | 32.50 | 31.97 | 400 |
Jul 24, 2023 | 32.50 | 32.99 | 32.14 | 32.50 | 31.97 | 115 |
Jul 21, 2023 | 32.00 | 32.72 | 31.10 | 32.50 | 31.97 | 46,102 |
Jul 20, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | - |
Jul 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | - |
Jul 18, 2023 | 32.00 | 31.01 | 31.01 | 32.00 | 31.47 | 96 |
Jul 17, 2023 | 32.00 | 32.99 | 32.40 | 32.00 | 31.47 | 2,867 |
Jul 14, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | - |
Jul 13, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | - |
Jul 12, 2023 | 32.00 | 32.40 | 31.01 | 32.00 | 31.47 | 2,895 |
Jul 11, 2023 | 32.00 | 31.35 | 31.35 | 32.00 | 31.47 | 20,000 |
Jul 10, 2023 | 31.50 | 32.99 | 32.55 | 32.00 | 31.47 | 31,166 |
Jul 7, 2023 | 30.50 | 31.00 | 30.85 | 31.50 | 30.98 | 57,500 |
Jul 6, 2023 | 32.50 | 31.25 | 31.00 | 30.50 | 30.00 | 87,500 |
Jul 5, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.97 | - |
Jul 4, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.97 | - |
Jul 3, 2023 | 32.50 | 31.56 | 31.56 | 32.50 | 31.97 | 300 |
Jun 30, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.97 | - |
Jun 29, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 28, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 27, 2023 | 34.00 | 34.99 | 33.01 | 34.00 | 33.44 | 2,485 |
Jun 26, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 23, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 22, 2023 | 34.00 | 33.00 | 33.00 | 34.00 | 33.44 | 7,046 |
Jun 21, 2023 | 34.00 | 36.00 | 34.45 | 34.00 | 33.44 | 1,448 |
Jun 20, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 19, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 16, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Jun 15, 2023 | 34.50 | 33.24 | 33.24 | 34.50 | 33.93 | 8,302 |
Jun 14, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
Jun 13, 2023 | 34.50 | 34.70 | 34.70 | 34.50 | 33.93 | 492 |
Jun 12, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
Jun 9, 2023 | 34.50 | 34.11 | 34.11 | 34.50 | 33.93 | 3,000 |
Jun 8, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
Jun 7, 2023 | 33.50 | 34.88 | 34.11 | 34.50 | 33.93 | 89,600 |
Jun 6, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.95 | - |
Jun 5, 2023 | 32.00 | 32.75 | 32.00 | 33.50 | 32.95 | 159,609 |
Jun 2, 2023 | 32.00 | 32.89 | 31.00 | 32.00 | 31.47 | 68,740 |
Jun 1, 2023 | 32.00 | 31.27 | 31.00 | 32.00 | 31.47 | 21,905 |
May 31, 2023 | 32.50 | 32.25 | 32.00 | 32.00 | 31.47 | 59,710 |
May 30, 2023 | 36.50 | 36.25 | 33.00 | 32.50 | 31.97 | 73,389 |
May 26, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
May 25, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
May 24, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
May 23, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
May 22, 2023 | 35.50 | 37.55 | 36.89 | 36.50 | 35.90 | 27,646 |
May 19, 2023 | 36.00 | 36.89 | 35.28 | 35.50 | 34.92 | 5,535 |
May 18, 2023 | 34.00 | 37.00 | 34.99 | 36.00 | 35.41 | 32,002 |
May 17, 2023 | 34.00 | 34.67 | 33.41 | 34.00 | 33.44 | 7,800 |
May 16, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
May 15, 2023 | 34.00 | 34.67 | 34.67 | 34.00 | 33.44 | 576 |
May 12, 2023 | 34.00 | 34.89 | 33.35 | 34.00 | 33.44 | 5,877 |
May 11, 2023 | 33.50 | 34.00 | 34.00 | 34.00 | 33.44 | 10,000 |
May 10, 2023 | 36.00 | 35.00 | 33.11 | 33.50 | 32.95 | 43,116 |
May 9, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | - |
May 5, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | - |
May 4, 2023 | 36.00 | 36.67 | 36.67 | 36.00 | 35.41 | 1,349 |
May 3, 2023 | 36.00 | 36.70 | 36.00 | 36.00 | 35.41 | 25,270 |
May 2, 2023 | 36.00 | 35.22 | 35.22 | 36.00 | 35.41 | 20,000 |
Apr 28, 2023 | 36.00 | 35.01 | 35.01 | 36.00 | 35.41 | 2,022 |
Apr 27, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | - |
Apr 26, 2023 | 36.00 | 35.22 | 35.22 | 36.00 | 35.41 | 200 |
Apr 25, 2023 | 37.00 | 37.99 | 35.01 | 36.00 | 35.41 | 65,005 |
Apr 24, 2023 | 37.50 | 39.46 | 38.20 | 37.00 | 36.39 | 530 |