DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202125.6226.1825.3225.8225.82198,200
Aug 30, 202126.1326.1325.1925.4425.44207,400
Aug 27, 202125.6426.3925.4025.8425.84312,300
Aug 26, 202125.8426.2625.4125.5825.58195,500
Aug 25, 202126.0826.6825.8126.0726.07493,300
Aug 24, 202126.2426.8725.8225.9225.92524,100
Aug 23, 202125.3126.4925.0225.8925.89460,100
Aug 20, 202125.1425.8224.7824.8424.84593,300
Aug 19, 202125.3225.9924.7125.1825.18259,700
Aug 18, 202125.9826.9125.5825.6525.65295,600
Aug 17, 202125.9126.4325.3026.1226.12311,300
Aug 16, 202126.8427.0426.3726.4626.46426,700
Aug 13, 202127.6728.0026.8827.0027.00176,500
Aug 12, 202127.8827.8827.1827.7327.73249,500
Aug 11, 202126.8928.0026.5827.9427.94308,200
Aug 10, 202128.4628.4626.9427.0027.00227,700
Aug 09, 202128.2528.8228.1228.2028.20166,000
Aug 06, 202127.9628.7727.8528.4528.45214,200
Aug 05, 202127.2828.2027.0827.8527.85251,600
Aug 04, 202126.5827.6026.5827.0127.01227,700
Aug 03, 202128.0928.0926.6926.7426.74316,700
Aug 02, 202128.5729.5328.0128.1528.15174,600
Jul 30, 202129.6030.3328.1328.4628.46438,500
Jul 29, 202128.8830.1828.8829.9829.98344,100
Jul 28, 202129.0329.9627.9128.7228.72429,900
Jul 27, 202129.0629.5627.6928.5628.56390,300
Jul 26, 202128.4429.4028.2128.6428.64244,700
Jul 23, 202128.9129.1528.3028.4828.48127,900
Jul 22, 202129.0029.1827.8128.8528.85244,100
Jul 21, 202127.4129.2027.3328.8728.87265,500
Jul 20, 202126.7827.3326.1027.0927.09223,700
Jul 19, 202127.3527.3525.2726.6426.64671,500
Jul 16, 202129.0929.3327.2827.5127.51677,400
Jul 15, 202130.0930.1627.9928.7528.75381,500
Jul 14, 202131.4231.8930.2130.3030.30733,700
Jul 13, 202130.0231.2129.8031.1431.14351,400
Jul 12, 202130.2130.9029.8130.1630.16120,100
Jul 09, 202129.3530.1629.0430.1230.12171,000
Jul 08, 202127.9329.2127.7528.9228.92249,600
Jul 07, 202129.8929.8928.0028.7628.76428,300
Jul 06, 202129.8230.7129.6029.8429.84336,100
Jul 02, 202129.9330.1929.4629.8629.86238,600
Jul 01, 202130.2330.7829.6929.8129.81195,200
Jun 30, 202130.9531.6830.0330.0530.05390,300
Jun 29, 202131.2431.8030.6931.1431.14387,000
Jun 28, 202131.6332.0530.5031.1731.17381,900
Jun 25, 202132.8733.0031.6031.6331.63309,300
Jun 24, 202132.4333.0632.3032.7832.78509,500
Jun 23, 202131.0332.6531.0331.9931.99612,500
Jun 22, 202129.8731.1029.8731.0031.00435,700
Jun 21, 202129.1330.1128.6129.9929.99361,600
Jun 18, 202130.0930.0928.5229.0729.07610,200
Jun 17, 202129.4731.2829.3630.5930.59539,900
Jun 16, 202128.4229.7228.4229.6329.63654,800
Jun 15, 202128.7329.0328.1328.6228.62349,100
Jun 14, 202128.8828.9427.7428.7228.72518,700
Jun 11, 202128.4729.2328.2029.0029.001,020,900
Jun 10, 202128.5629.1327.7928.3928.39416,300
Jun 09, 202128.7929.3828.3628.6428.64684,300
Jun 08, 202126.9428.5226.9128.4528.45900,400
Jun 07, 202127.4627.6726.4226.6126.61638,100
Jun 04, 202128.2928.6827.3527.5127.51284,500
Jun 03, 202128.3028.9627.6628.2928.29655,200
Jun 02, 202127.5428.9226.7628.3628.362,877,900
Jun 01, 202127.9227.9526.6127.7527.75696,100
May 28, 202127.3628.1127.1027.5027.50624,600
May 27, 202127.3128.1327.1127.3827.38921,200
May 26, 202126.8628.1726.8627.1927.19463,800
May 25, 202127.2028.2426.4626.4626.46492,200
May 24, 202126.1526.5125.8525.8625.86240,900
May 21, 202126.4326.7625.8225.8825.88247,800
May 20, 202125.5026.4425.4126.2826.28212,800
May 19, 202124.9725.5224.7225.3425.34179,000
May 18, 202124.9325.8324.4025.2925.291,309,400
May 17, 202124.7525.2124.5825.0125.01282,000
May 14, 202124.0424.7323.6424.6324.63286,100
May 13, 202124.5825.2123.0323.6123.61303,200
May 12, 202124.8625.6124.2324.3624.361,230,900
May 11, 202124.2125.5724.1525.0725.07487,400
May 10, 202125.5125.5924.5124.9924.99320,200
May 07, 202125.1825.9825.0025.6425.64168,900
May 06, 202125.2825.5924.2624.9924.99475,900
May 05, 202126.6827.1925.1825.2625.26441,400
May 04, 202127.0027.3326.1026.5126.51610,000
May 03, 202127.4727.5926.8826.9626.96329,700
Apr 30, 202127.3028.0026.5627.4227.42711,600
Apr 29, 202127.6928.0827.2928.0228.02374,700
Apr 28, 202127.3927.7526.9127.5627.56285,000
Apr 27, 202126.9627.9826.9627.5427.54564,400
Apr 26, 202126.4527.4126.3627.0327.03467,600
Apr 23, 202126.0926.5925.4426.2526.25505,700
Apr 22, 202125.1626.4324.9326.2826.28678,600
Apr 21, 202123.9625.1123.9625.0625.06487,000
Apr 20, 202125.5126.1823.9124.5124.511,144,800
Apr 19, 202126.1426.5725.5225.7025.70663,100
Apr 16, 202126.0426.4825.4326.3526.35437,600
Apr 15, 202128.3428.5525.8626.0526.05672,200
Apr 14, 202128.0228.8328.0028.2728.27158,300
Apr 13, 202128.3328.6527.6627.9927.99518,800
Apr 12, 202130.1030.5827.9928.2528.25631,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Overmann- Mucha street no. 55, 74667 Papeete, French Polynesia

Give us a ring

Juanfrancisco Develder
+76 987 423 417
Mon - Fri, 8:00-17:00

Reach out