LSE - Delayed Quote • GBp
Time Finance plc (TIME.L)
At close: April 26 at 3:28 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 26, 2024 | 40.75 | 41.22 | 40.25 | 40.75 | 40.75 | 57,499 |
Apr 25, 2024 | 41.00 | 42.00 | 40.40 | 40.75 | 40.75 | 117,450 |
Apr 24, 2024 | 41.00 | 41.75 | 40.81 | 41.00 | 41.00 | 16,675 |
Apr 23, 2024 | 41.00 | 41.77 | 40.80 | 41.00 | 41.00 | 30,215 |
Apr 22, 2024 | 41.00 | 41.90 | 40.65 | 41.00 | 41.00 | 72,741 |
Apr 19, 2024 | 40.50 | 41.00 | 39.83 | 41.00 | 41.00 | 472,885 |
Apr 18, 2024 | 40.25 | 41.00 | 39.50 | 40.50 | 40.50 | 138,889 |
Apr 17, 2024 | 39.50 | 40.90 | 38.00 | 40.25 | 40.25 | 196,511 |
Apr 16, 2024 | 40.00 | 40.13 | 39.00 | 39.50 | 39.50 | 557,145 |
Apr 15, 2024 | 41.75 | 42.30 | 39.33 | 40.00 | 40.00 | 449,894 |
Apr 12, 2024 | 41.75 | 42.47 | 39.00 | 41.75 | 41.75 | 364,543 |
Apr 11, 2024 | 41.75 | 42.50 | 41.22 | 41.75 | 41.75 | 96,911 |
Apr 10, 2024 | 40.25 | 42.50 | 40.25 | 41.75 | 41.75 | 214,474 |
Apr 9, 2024 | 40.00 | 41.00 | 39.33 | 40.25 | 40.25 | 90,521 |
Apr 8, 2024 | 39.25 | 40.75 | 39.00 | 40.00 | 40.00 | 235,275 |
Apr 5, 2024 | 39.25 | 39.50 | 39.00 | 39.25 | 39.25 | 169,146 |
Apr 4, 2024 | 39.50 | 39.40 | 39.00 | 39.25 | 39.25 | 137,463 |
Apr 3, 2024 | 39.50 | 39.90 | 39.00 | 39.50 | 39.50 | 213,202 |
Apr 2, 2024 | 39.50 | 39.89 | 38.40 | 38.70 | 38.70 | 382,916 |
Mar 28, 2024 | 38.70 | 39.89 | 38.45 | 39.50 | 39.50 | 311,618 |
Mar 27, 2024 | 38.70 | 39.00 | 38.68 | 38.70 | 38.70 | 134,024 |
Mar 26, 2024 | 40.00 | 41.00 | 38.32 | 38.70 | 38.70 | 292,065 |
Mar 25, 2024 | 39.50 | 40.60 | 39.18 | 39.30 | 39.30 | 143,495 |
Mar 22, 2024 | 39.30 | 40.00 | 39.01 | 39.50 | 39.50 | 103,739 |
Mar 21, 2024 | 39.30 | 39.54 | 39.00 | 39.30 | 39.30 | 1,428,672 |
Mar 20, 2024 | 38.20 | 39.54 | 38.00 | 39.30 | 39.30 | 546,448 |
Mar 19, 2024 | 37.20 | 38.33 | 37.02 | 38.20 | 38.20 | 273,201 |
Mar 18, 2024 | 37.20 | 37.40 | 37.00 | 37.20 | 37.20 | 40,430 |
Mar 15, 2024 | 37.40 | 37.76 | 37.03 | 37.20 | 37.20 | 212,718 |
Mar 14, 2024 | 37.30 | 37.80 | 37.35 | 37.60 | 37.60 | 47,747 |
Mar 13, 2024 | 38.30 | 38.00 | 37.00 | 37.60 | 37.60 | 550,699 |
Mar 12, 2024 | 38.50 | 38.80 | 38.00 | 38.20 | 38.20 | 385,858 |
Mar 11, 2024 | 38.70 | 38.95 | 38.00 | 38.50 | 38.50 | 197,521 |
Mar 8, 2024 | 39.00 | 39.30 | 38.66 | 38.70 | 38.70 | 159,245 |
Mar 7, 2024 | 40.00 | 40.42 | 38.41 | 39.00 | 39.00 | 280,027 |
Mar 6, 2024 | 39.80 | 40.43 | 39.05 | 39.80 | 39.80 | 149,482 |
Mar 5, 2024 | 39.50 | 41.00 | 39.22 | 39.80 | 39.80 | 309,629 |
Mar 4, 2024 | 37.00 | 38.70 | 36.80 | 38.20 | 38.20 | 118,996 |
Mar 1, 2024 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 89,003 |
Feb 29, 2024 | 37.50 | 37.49 | 36.00 | 36.50 | 36.50 | 128,459 |
Feb 28, 2024 | 38.50 | 39.76 | 37.00 | 37.50 | 37.50 | 377,605 |
Feb 27, 2024 | 40.00 | 39.60 | 37.60 | 38.50 | 38.50 | 770,819 |
Feb 26, 2024 | 42.00 | 42.00 | 39.13 | 40.00 | 40.00 | 306,994 |
Feb 23, 2024 | 42.70 | 43.00 | 41.10 | 42.00 | 42.00 | 375,008 |
Feb 22, 2024 | 41.70 | 44.00 | 41.62 | 42.70 | 42.70 | 631,154 |
Feb 21, 2024 | 38.50 | 42.00 | 38.60 | 41.70 | 41.70 | 385,086 |
Feb 20, 2024 | 37.50 | 38.97 | 37.32 | 38.50 | 38.50 | 332,474 |
Feb 19, 2024 | 37.50 | 38.00 | 37.05 | 37.50 | 37.50 | 39,377 |
Feb 16, 2024 | 38.00 | 38.25 | 37.11 | 37.50 | 37.50 | 320,991 |
Feb 15, 2024 | 37.50 | 38.75 | 37.00 | 38.00 | 38.00 | 188,022 |
Feb 14, 2024 | 37.50 | 37.97 | 37.31 | 37.50 | 37.50 | 154,299 |
Feb 13, 2024 | 37.70 | 38.00 | 37.47 | 37.50 | 37.50 | 78,973 |
Feb 12, 2024 | 37.70 | 38.00 | 37.46 | 37.70 | 37.70 | 81,364 |
Feb 9, 2024 | 37.70 | 38.00 | 37.58 | 37.70 | 37.70 | 46,825 |
Feb 8, 2024 | 37.80 | 38.35 | 37.55 | 37.70 | 37.70 | 92,168 |
Feb 7, 2024 | 38.10 | 38.38 | 37.00 | 37.00 | 37.00 | 102,192 |
Feb 6, 2024 | 38.10 | 38.58 | 37.74 | 38.10 | 38.10 | 98,314 |
Feb 5, 2024 | 37.80 | 38.50 | 37.00 | 38.10 | 38.10 | 386,855 |
Feb 2, 2024 | 37.80 | 38.58 | 37.55 | 37.80 | 37.80 | 70,206 |
Feb 1, 2024 | 38.50 | 38.30 | 37.25 | 37.80 | 37.80 | 31,341 |
Jan 31, 2024 | 38.50 | 38.30 | 38.00 | 38.50 | 38.50 | 6,451 |
Jan 30, 2024 | 38.50 | 38.45 | 38.00 | 38.50 | 38.50 | 90,787 |
Jan 29, 2024 | 39.70 | 41.00 | 37.50 | 38.50 | 38.50 | 928,449 |
Jan 26, 2024 | 37.50 | 39.85 | 38.00 | 39.70 | 39.70 | 783,713 |
Jan 25, 2024 | 37.00 | 38.19 | 36.05 | 37.00 | 37.00 | 921,421 |
Jan 24, 2024 | 36.30 | 36.55 | 35.02 | 36.10 | 36.10 | 58,294 |
Jan 23, 2024 | 34.50 | 36.75 | 34.80 | 36.30 | 36.30 | 498,398 |
Jan 22, 2024 | 33.20 | 35.00 | 32.55 | 35.00 | 35.00 | 278,906 |
Jan 19, 2024 | 33.20 | 33.60 | 32.56 | 33.20 | 33.20 | 135,046 |
Jan 18, 2024 | 33.20 | 33.28 | 32.43 | 33.20 | 33.20 | 75,785 |
Jan 17, 2024 | 33.20 | 33.99 | 32.40 | 33.20 | 33.20 | 137,789 |
Jan 16, 2024 | 33.50 | 33.40 | 32.00 | 33.20 | 33.20 | 147,141 |
Jan 15, 2024 | 33.00 | 33.90 | 33.00 | 33.50 | 33.50 | 2,137,394 |
Jan 12, 2024 | 35.00 | 34.63 | 33.00 | 33.50 | 33.50 | 180,447 |
Jan 11, 2024 | 35.50 | 35.46 | 34.50 | 35.00 | 35.00 | 132,486 |
Jan 10, 2024 | 35.50 | 35.95 | 35.11 | 35.50 | 35.50 | 38,396 |
Jan 9, 2024 | 35.50 | 35.50 | 35.13 | 35.50 | 35.50 | 26,827 |
Jan 8, 2024 | 35.50 | 35.80 | 35.13 | 35.50 | 35.50 | 79,016 |
Jan 5, 2024 | 35.40 | 35.80 | 35.27 | 35.40 | 35.40 | 77,038 |
Jan 4, 2024 | 35.40 | 35.80 | 35.01 | 35.40 | 35.40 | 129,758 |
Jan 3, 2024 | 36.50 | 36.50 | 35.00 | 35.40 | 35.40 | 233,593 |
Jan 2, 2024 | 36.50 | 36.55 | 36.00 | 36.50 | 36.50 | 80,160 |
Dec 29, 2023 | 36.50 | 36.60 | 36.00 | 36.50 | 36.50 | 23,576 |
Dec 28, 2023 | 34.50 | 36.70 | 33.95 | 36.50 | 36.50 | 286,042 |
Dec 27, 2023 | 33.50 | 35.00 | 33.95 | 34.50 | 34.50 | 209,967 |
Dec 22, 2023 | 32.20 | 33.99 | 32.14 | 33.50 | 33.50 | 218,153 |
Dec 21, 2023 | 32.30 | 32.60 | 31.00 | 32.20 | 32.20 | 555,699 |
Dec 20, 2023 | 34.50 | 34.99 | 31.00 | 32.30 | 32.30 | 733,713 |
Dec 19, 2023 | 36.50 | 37.53 | 34.00 | 34.50 | 34.50 | 755,475 |
Dec 18, 2023 | 36.50 | 36.90 | 36.00 | 36.50 | 36.50 | 355,734 |
Dec 15, 2023 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | 305,027 |
Dec 14, 2023 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | 172,010 |
Dec 13, 2023 | 37.50 | 37.65 | 36.00 | 36.50 | 36.50 | 80,306 |
Dec 12, 2023 | 38.50 | 39.00 | 37.01 | 37.50 | 37.50 | 321,843 |
Dec 11, 2023 | 38.50 | 39.80 | 38.00 | 38.50 | 38.50 | 245,069 |
Dec 8, 2023 | 37.90 | 39.00 | 37.86 | 38.50 | 38.50 | 240,106 |
Dec 7, 2023 | 36.80 | 38.80 | 36.40 | 37.90 | 37.90 | 522,489 |
Dec 6, 2023 | 36.50 | 37.80 | 35.78 | 36.80 | 36.80 | 529,569 |
Dec 5, 2023 | 36.00 | 36.70 | 35.72 | 36.50 | 36.50 | 246,619 |
Dec 4, 2023 | 36.00 | 36.70 | 35.69 | 36.00 | 36.00 | 158,375 |
Dec 1, 2023 | 36.00 | 36.80 | 35.60 | 36.00 | 36.00 | 221,104 |
Nov 30, 2023 | 36.00 | 37.00 | 35.50 | 36.00 | 36.00 | 81,846 |
Nov 29, 2023 | 35.70 | 36.40 | 35.40 | 36.00 | 36.00 | 57,177 |
Nov 28, 2023 | 33.30 | 36.80 | 33.59 | 35.70 | 35.70 | 759,438 |
Nov 27, 2023 | 33.30 | 33.47 | 33.05 | 33.30 | 33.30 | 46,280 |
Nov 24, 2023 | 34.10 | 34.00 | 33.20 | 33.30 | 33.30 | 38,046 |
Nov 23, 2023 | 36.00 | 36.30 | 33.60 | 34.10 | 34.10 | 189,466 |
Nov 22, 2023 | 36.20 | 37.00 | 35.25 | 36.00 | 36.00 | 249,059 |
Nov 21, 2023 | 34.50 | 37.00 | 34.50 | 36.20 | 36.20 | 720,491 |
Nov 20, 2023 | 32.50 | 35.75 | 32.00 | 34.50 | 34.50 | 382,865 |
Nov 17, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 221,039 |
Nov 16, 2023 | 32.50 | 32.74 | 32.00 | 32.50 | 32.50 | 201,069 |
Nov 15, 2023 | 32.00 | 32.70 | 31.76 | 32.50 | 32.50 | 78,503 |
Nov 14, 2023 | 31.50 | 32.75 | 31.00 | 32.00 | 32.00 | 293,356 |
Nov 13, 2023 | 32.50 | 32.60 | 31.25 | 31.50 | 31.50 | 212,882 |
Nov 10, 2023 | 32.00 | 33.90 | 32.00 | 32.50 | 32.50 | 511,480 |
Nov 9, 2023 | 30.00 | 32.00 | 28.72 | 31.50 | 31.50 | 544,266 |
Nov 8, 2023 | 29.00 | 28.72 | 28.72 | 29.00 | 29.00 | 7,317 |
Nov 7, 2023 | 29.00 | 29.85 | 29.00 | 29.00 | 29.00 | 147,749 |
Nov 6, 2023 | 29.00 | 30.00 | 28.62 | 29.00 | 29.00 | 327,530 |
Nov 3, 2023 | 29.00 | 29.88 | 29.00 | 29.00 | 29.00 | 191,283 |
Nov 2, 2023 | 28.50 | 29.40 | 28.35 | 29.00 | 29.00 | 192,689 |
Nov 1, 2023 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | 147,499 |
Oct 31, 2023 | 28.00 | 28.48 | 27.04 | 28.00 | 28.00 | 163,410 |
Oct 30, 2023 | 28.50 | 28.70 | 27.00 | 28.00 | 28.00 | 205,414 |
Oct 27, 2023 | 29.00 | 28.90 | 28.00 | 28.50 | 28.50 | 54,238 |
Oct 26, 2023 | 29.50 | 29.58 | 28.63 | 29.00 | 29.00 | 77,340 |
Oct 25, 2023 | 29.50 | 29.73 | 29.00 | 29.50 | 29.50 | 334,199 |
Oct 24, 2023 | 29.30 | 29.88 | 29.00 | 29.50 | 29.50 | 82,804 |
Oct 23, 2023 | 29.30 | 29.56 | 29.00 | 29.30 | 29.30 | 149,564 |
Oct 20, 2023 | 29.30 | 29.79 | 28.74 | 29.30 | 29.30 | 416,246 |
Oct 19, 2023 | 28.60 | 29.50 | 28.80 | 28.50 | 28.50 | 93,061 |
Oct 18, 2023 | 29.20 | 28.96 | 28.00 | 28.50 | 28.50 | 308,406 |
Oct 17, 2023 | 29.50 | 29.70 | 28.46 | 29.20 | 29.20 | 195,478 |
Oct 16, 2023 | 29.60 | 32.00 | 29.15 | 29.50 | 29.50 | 1,205,263 |
Oct 13, 2023 | 28.50 | 31.00 | 28.65 | 29.60 | 29.60 | 496,494 |
Oct 12, 2023 | 28.50 | 29.00 | 28.30 | 28.50 | 28.50 | 90,931 |
Oct 11, 2023 | 28.20 | 29.00 | 28.25 | 28.50 | 28.50 | 103,311 |
Oct 10, 2023 | 27.00 | 28.00 | 26.72 | 28.00 | 28.00 | 71,546 |
Oct 9, 2023 | 27.80 | 28.00 | 26.60 | 27.00 | 27.00 | 186,111 |
Oct 6, 2023 | 28.00 | 27.88 | 27.24 | 27.80 | 27.80 | 22,709 |
Oct 5, 2023 | 28.00 | 27.88 | 27.88 | 28.00 | 28.00 | 48,641 |
Oct 4, 2023 | 28.50 | 28.45 | 27.00 | 28.00 | 28.00 | 50,522 |
Oct 3, 2023 | 28.50 | 28.84 | 28.15 | 28.50 | 28.50 | 147,913 |
Oct 2, 2023 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 280,097 |
Sep 29, 2023 | 28.00 | 28.98 | 27.65 | 28.50 | 28.50 | 350,480 |
Sep 28, 2023 | 27.90 | 28.20 | 27.36 | 28.00 | 28.00 | 92,925 |
Sep 27, 2023 | 28.30 | 29.36 | 27.26 | 27.90 | 27.90 | 379,859 |
Sep 26, 2023 | 28.50 | 30.00 | 28.00 | 28.30 | 28.30 | 594,067 |
Sep 25, 2023 | 28.40 | 28.78 | 28.00 | 28.40 | 28.40 | 119,161 |
Sep 22, 2023 | 28.40 | 28.70 | 28.12 | 28.40 | 28.40 | 118,642 |
Sep 21, 2023 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | 15,010 |
Sep 20, 2023 | 28.50 | 28.26 | 28.00 | 28.40 | 28.40 | 53,768 |
Sep 19, 2023 | 27.50 | 28.84 | 27.40 | 28.50 | 28.50 | 114,206 |
Sep 18, 2023 | 27.50 | 27.97 | 27.30 | 27.50 | 27.50 | 46,851 |
Sep 15, 2023 | 27.50 | 27.80 | 27.23 | 27.50 | 27.50 | 44,554 |
Sep 14, 2023 | 27.50 | 27.75 | 27.10 | 27.50 | 27.50 | 44,061 |
Sep 13, 2023 | 28.00 | 28.00 | 27.20 | 27.50 | 27.50 | 93,730 |
Sep 12, 2023 | 26.50 | 28.28 | 27.00 | 28.00 | 28.00 | 340,718 |
Sep 11, 2023 | 25.50 | 27.00 | 25.11 | 26.00 | 26.00 | 58,388 |
Sep 8, 2023 | 26.30 | 26.40 | 25.00 | 25.50 | 25.50 | 133,386 |
Sep 7, 2023 | 26.30 | 26.09 | 26.00 | 26.30 | 26.30 | 35,326 |
Sep 6, 2023 | 26.30 | 26.09 | 26.09 | 26.30 | 26.30 | 10,000 |
Sep 5, 2023 | 26.30 | 26.30 | 25.00 | 26.30 | 26.30 | 42,173 |
Sep 4, 2023 | 26.30 | 26.39 | 26.00 | 26.30 | 26.30 | 112,602 |
Sep 1, 2023 | 26.30 | 26.01 | 26.01 | 26.30 | 26.30 | 5,625 |
Aug 31, 2023 | 27.00 | 26.59 | 26.00 | 26.30 | 26.30 | 114,877 |
Aug 30, 2023 | 27.50 | 27.46 | 26.99 | 27.00 | 27.00 | 272,039 |
Aug 29, 2023 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 41,219 |
Aug 25, 2023 | 27.50 | 27.65 | 27.00 | 27.50 | 27.50 | 65,879 |
Aug 24, 2023 | 27.50 | 27.65 | 27.15 | 27.50 | 27.50 | 17,851 |
Aug 23, 2023 | 26.70 | 27.40 | 27.00 | 27.50 | 27.50 | 46,954 |
Aug 22, 2023 | 27.50 | 27.33 | 27.00 | 26.70 | 26.70 | 115,607 |
Aug 21, 2023 | 27.50 | 27.80 | 27.00 | 27.50 | 27.50 | 87,101 |
Aug 18, 2023 | 26.50 | 29.60 | 26.00 | 27.50 | 27.50 | 1,367,816 |
Aug 17, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Aug 16, 2023 | 26.50 | 26.06 | 26.06 | 26.50 | 26.50 | 10,000 |
Aug 15, 2023 | 26.00 | 26.40 | 25.20 | 26.50 | 26.50 | 45,081 |
Aug 14, 2023 | 26.50 | 26.50 | 25.00 | 26.00 | 26.00 | 95,687 |
Aug 11, 2023 | 26.50 | 26.01 | 26.00 | 26.50 | 26.50 | 14,286 |
Aug 10, 2023 | 25.50 | 26.88 | 25.95 | 26.50 | 26.50 | 151,250 |
Aug 9, 2023 | 24.50 | 25.95 | 24.80 | 25.50 | 25.50 | 249,674 |
Aug 8, 2023 | 25.20 | 25.00 | 23.00 | 24.50 | 24.50 | 352,948 |
Aug 7, 2023 | 25.20 | 25.00 | 25.00 | 25.20 | 25.20 | 18,473 |
Aug 4, 2023 | 25.20 | 25.14 | 25.00 | 25.20 | 25.20 | 33,901 |
Aug 3, 2023 | 25.30 | 25.30 | 25.01 | 25.20 | 25.20 | 29,822 |
Aug 2, 2023 | 25.30 | 25.01 | 25.00 | 25.30 | 25.30 | 144 |
Aug 1, 2023 | 25.30 | 25.38 | 25.00 | 25.30 | 25.30 | 31,500 |
Jul 31, 2023 | 25.30 | 25.40 | 25.00 | 25.30 | 25.30 | 77,202 |
Jul 28, 2023 | 25.50 | 25.01 | 24.50 | 25.30 | 25.30 | 100,492 |
Jul 27, 2023 | 25.50 | 25.60 | 25.40 | 25.50 | 25.50 | 42,000 |
Jul 26, 2023 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | 43,931 |
Jul 25, 2023 | 25.50 | 25.55 | 25.40 | 25.50 | 25.50 | 87,874 |
Jul 24, 2023 | 25.50 | 25.80 | 25.00 | 25.50 | 25.50 | 146,313 |
Jul 21, 2023 | 24.50 | 25.48 | 24.80 | 25.50 | 25.50 | 58,500 |
Jul 20, 2023 | 25.10 | 25.32 | 24.05 | 24.50 | 24.50 | 48,603 |
Jul 19, 2023 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | 23,689 |
Jul 18, 2023 | 25.10 | 25.04 | 25.00 | 25.10 | 25.10 | 13,915 |
Jul 17, 2023 | 25.50 | 25.34 | 24.80 | 25.10 | 25.10 | 58,945 |
Jul 14, 2023 | 25.50 | 25.85 | 25.00 | 25.50 | 25.50 | 26,200 |
Jul 13, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jul 12, 2023 | 25.50 | 25.99 | 25.30 | 25.50 | 25.50 | 62,754 |
Jul 11, 2023 | 26.20 | 26.35 | 25.25 | 25.50 | 25.50 | 88,104 |
Jul 10, 2023 | 26.50 | 26.10 | 25.66 | 26.20 | 26.20 | 117,662 |
Jul 7, 2023 | 27.00 | 26.00 | 26.00 | 26.50 | 26.50 | 34,869 |
Jul 6, 2023 | 27.50 | 27.00 | 26.00 | 27.00 | 27.00 | 150,108 |
Jul 5, 2023 | 27.50 | 27.40 | 27.35 | 27.50 | 27.50 | 64,399 |
Jul 4, 2023 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 25,028 |
Jul 3, 2023 | 27.50 | 27.93 | 27.00 | 27.50 | 27.50 | 19,571 |
Jun 30, 2023 | 27.50 | 27.95 | 27.00 | 27.50 | 27.50 | 93,959 |
Jun 29, 2023 | 29.00 | 29.96 | 27.50 | 27.50 | 27.50 | 865,958 |
Jun 28, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jun 27, 2023 | 25.50 | 26.90 | 25.58 | 27.00 | 27.00 | 281,505 |
Jun 26, 2023 | 26.50 | 26.70 | 25.00 | 25.50 | 25.50 | 407,716 |
Jun 23, 2023 | 26.50 | 26.80 | 26.80 | 26.50 | 26.50 | 1,800 |
Jun 22, 2023 | 27.00 | 26.00 | 26.00 | 26.50 | 26.50 | 4,900 |
Jun 21, 2023 | 27.00 | 26.80 | 26.80 | 27.00 | 27.00 | 3,726 |
Jun 20, 2023 | 27.00 | 26.90 | 26.00 | 27.00 | 27.00 | 49,544 |
Jun 19, 2023 | 27.50 | 27.49 | 27.00 | 27.50 | 27.50 | 82,200 |
Jun 16, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 10,000 |
Jun 15, 2023 | 27.50 | 27.53 | 27.00 | 27.50 | 27.50 | 273,004 |
Jun 14, 2023 | 27.50 | 27.65 | 27.00 | 27.50 | 27.50 | 66,837 |
Jun 13, 2023 | 27.50 | 27.70 | 27.10 | 27.50 | 27.50 | 53,508 |
Jun 12, 2023 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | 61,180 |
Jun 9, 2023 | 27.50 | 27.80 | 27.42 | 27.50 | 27.50 | 24,334 |
Jun 8, 2023 | 27.50 | 27.82 | 27.21 | 27.50 | 27.50 | 562,963 |
Jun 7, 2023 | 27.30 | 27.80 | 27.00 | 27.50 | 27.50 | 76,602 |
Jun 6, 2023 | 27.30 | 27.44 | 27.01 | 27.30 | 27.30 | 15,000 |
Jun 5, 2023 | 27.50 | 27.90 | 27.02 | 27.30 | 27.30 | 114,417 |
Jun 2, 2023 | 26.80 | 28.00 | 27.40 | 27.50 | 27.50 | 69,796 |
Jun 1, 2023 | 28.50 | 28.00 | 26.00 | 26.80 | 26.80 | 67,598 |
May 31, 2023 | 28.50 | 28.30 | 28.00 | 28.50 | 28.50 | 60,823 |
May 30, 2023 | 29.20 | 28.65 | 27.50 | 28.50 | 28.50 | 61,750 |
May 26, 2023 | 29.30 | 29.30 | 28.52 | 29.20 | 29.20 | 44,916 |
May 25, 2023 | 29.30 | 29.60 | 28.80 | 29.30 | 29.30 | 27,533 |
May 24, 2023 | 29.30 | 29.00 | 29.00 | 29.30 | 29.30 | 6,416 |
May 23, 2023 | 29.30 | 29.40 | 29.00 | 29.00 | 29.00 | 56,500 |
May 22, 2023 | 29.30 | 29.12 | 29.00 | 29.30 | 29.30 | 30,000 |
May 19, 2023 | 29.30 | 29.51 | 29.00 | 29.30 | 29.30 | 34,755 |
May 18, 2023 | 29.30 | 29.36 | 29.36 | 29.30 | 29.30 | 17,029 |
May 17, 2023 | 29.00 | 29.48 | 28.00 | 29.30 | 29.30 | 418,019 |
May 16, 2023 | 28.50 | 29.90 | 28.40 | 29.00 | 29.00 | 100,898 |
May 15, 2023 | 28.70 | 29.23 | 28.00 | 28.50 | 28.50 | 356,831 |
May 12, 2023 | 28.70 | 29.18 | 28.28 | 28.70 | 28.70 | 191,767 |
May 11, 2023 | 27.50 | 31.00 | 27.50 | 28.70 | 28.70 | 1,177,039 |
May 10, 2023 | 26.20 | 27.95 | 26.00 | 27.50 | 27.50 | 320,025 |
May 9, 2023 | 26.20 | 26.30 | 26.01 | 26.20 | 26.20 | 55,279 |
May 5, 2023 | 26.20 | 26.25 | 26.01 | 26.20 | 26.20 | 41,151 |
May 4, 2023 | 26.30 | 26.60 | 26.00 | 26.20 | 26.20 | 208,661 |
May 3, 2023 | 26.50 | 27.80 | 25.50 | 26.30 | 26.30 | 867,314 |
May 2, 2023 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | 240,226 |
Apr 28, 2023 | 25.30 | 25.50 | 24.00 | 25.50 | 25.50 | 213,277 |
Apr 27, 2023 | 25.50 | 25.90 | 24.50 | 25.30 | 25.30 | 159,129 |
Apr 26, 2023 | 25.50 | 25.90 | 25.37 | 25.50 | 25.50 | 35,765 |