DateOpenHighLowClose*Adj. close**Volume
01 Sep 202125.4025.7025.4025.6525.652,099,200
31 Aug 202125.7025.7025.4025.5825.585,767,259
30 Aug 202125.7225.9625.7225.8225.821,887,400
27 Aug 202125.7325.8525.6625.6825.682,357,400
26 Aug 202125.9726.0425.8726.0126.011,501,700
25 Aug 202126.2326.3025.9525.9925.991,062,700
24 Aug 202126.1426.2026.0326.0426.041,597,700
23 Aug 202126.0126.1525.8725.9725.972,523,000
20 Aug 202125.8825.9725.7525.8625.861,840,000
19 Aug 202125.8225.9625.6525.6825.683,585,600
18 Aug 202126.0026.3826.0026.0826.082,383,700
17 Aug 202126.0226.2025.9326.0126.012,412,800
16 Aug 202126.0826.3826.0426.2926.291,877,000
16 Aug 20210.6 Dividend
13 Aug 202126.7226.9026.7026.9026.302,907,300
12 Aug 202126.8226.9426.7926.7926.191,690,200
11 Aug 202126.8026.8826.7126.7926.191,929,700
10 Aug 202126.7527.0126.7326.9626.364,041,900
06 Aug 202126.5026.7926.4826.6326.042,892,500
05 Aug 202126.4026.5026.3626.4925.903,805,100
04 Aug 202126.1026.4226.0326.3125.725,270,100
03 Aug 202125.9626.0025.6225.8525.274,781,100
02 Aug 202126.2826.3125.9526.1325.552,716,000
30 Jul 202126.1026.4426.1026.2825.694,201,700
29 Jul 202126.2226.2826.0326.2825.693,642,800
28 Jul 202126.1026.1025.7325.9225.342,310,500
27 Jul 202126.0026.0825.7525.9425.362,049,600
26 Jul 202126.0126.0525.7525.8925.311,136,800
23 Jul 202126.0026.0725.8226.0125.431,523,900
22 Jul 202125.7926.0225.6525.9225.342,537,400
21 Jul 202125.9525.9525.4725.6325.063,055,000
19 Jul 202125.6125.8025.5825.6925.122,355,100
16 Jul 202126.0126.1425.9226.0925.51914,400
15 Jul 202126.2026.2525.9126.0125.431,260,900
14 Jul 202126.1526.3625.9826.1825.601,274,400
13 Jul 202126.2826.3826.1826.2725.682,533,100
12 Jul 202126.1326.2525.8626.0125.431,990,300
09 Jul 202125.4125.8725.4125.7425.171,868,000
08 Jul 202125.9526.0725.4825.5825.012,846,000
07 Jul 202126.1626.1825.7525.9325.352,676,400
06 Jul 202126.0026.4425.9926.3725.783,555,400
05 Jul 202125.7725.9325.7725.9225.34826,300
02 Jul 202125.9026.0025.7825.8525.271,228,900
01 Jul 202125.9425.9825.7125.7625.191,323,000
30 Jun 202125.4225.9525.3525.8225.242,388,100
29 Jun 202125.6025.7225.3825.3824.812,705,300
28 Jun 202125.7825.8525.6425.7525.181,207,600
25 Jun 202125.7825.7925.5125.6825.111,366,600
24 Jun 202125.7925.7925.6025.6725.101,099,700
23 Jun 202125.7325.9025.5825.7025.131,969,800
22 Jun 202125.8025.8025.5225.6925.122,487,600
21 Jun 202125.5725.6725.3125.6325.062,949,800
18 Jun 202125.8225.9225.7525.8425.263,055,100
17 Jun 202125.8726.0925.8525.9425.361,390,800
16 Jun 202126.1226.1626.0026.0525.471,925,600
15 Jun 202126.1226.2826.0026.1125.531,920,700
14 Jun 202126.0226.1025.9525.9825.401,619,800
11 Jun 202126.2426.2626.1026.1425.561,355,800
10 Jun 202126.0226.2026.0026.1025.521,171,200
09 Jun 202126.2626.2726.0326.0325.451,964,500
08 Jun 202126.3326.3826.1526.3125.721,794,900
07 Jun 202126.1826.3326.1126.2725.681,178,700
04 Jun 202126.0026.2725.9626.1025.522,070,500
03 Jun 202126.1626.3326.0626.1025.521,563,500
02 Jun 202126.5026.5026.0626.1325.552,513,900
01 Jun 202126.2626.4026.0326.3125.721,486,600
31 May 202126.2926.5226.0126.0725.491,873,900
28 May 202126.3126.5626.2826.2825.695,317,131
27 May 202125.9226.3025.8726.0125.437,900,900
25 May 202125.8926.0025.8225.8925.312,032,500
24 May 202125.7225.8925.6325.6925.121,907,900
21 May 202125.5725.6525.4225.6225.052,261,300
20 May 202125.4825.5725.2825.4724.902,324,700
19 May 202125.6025.6725.3325.4024.833,168,700
18 May 202125.6025.8025.4325.7525.183,533,600
17 May 202125.1725.3024.7325.1824.624,568,700
14 May 202125.7926.0024.9525.3724.809,242,400
12 May 202126.0026.2626.0026.0925.512,531,400
11 May 202126.3326.5026.0726.1825.604,217,700
10 May 202126.6526.8426.4026.5425.952,175,700
07 May 202126.2326.7526.2126.5825.996,266,400
06 May 202126.1226.2626.0126.0325.453,023,000
06 May 20210.39 Dividend
05 May 202126.2526.4226.0926.3025.332,091,800
04 May 202126.4726.5326.3026.4325.461,479,200
03 May 202126.6126.6626.2526.4825.512,119,600
30 Apr 202126.4426.7926.4426.5925.614,645,100
29 Apr 202126.7026.7226.5226.5925.611,780,700
28 Apr 202126.5626.7026.5426.6925.712,025,600
27 Apr 202126.3526.6926.3026.5825.602,057,200
26 Apr 202126.3826.4826.2126.4525.481,666,600
23 Apr 202126.0826.3526.0826.3525.383,167,200
22 Apr 202125.9526.1925.9526.1525.193,808,700
21 Apr 202125.9726.0825.7425.7924.844,702,200
20 Apr 202126.1926.4426.1426.2725.302,286,900
19 Apr 202126.2026.2626.1426.2325.261,829,500
16 Apr 202126.1026.2026.0726.1425.182,029,300
15 Apr 202126.0526.1025.9826.0925.131,113,100
14 Apr 202126.1026.1125.9125.9625.001,852,900
13 Apr 202126.0126.1025.9326.0425.082,193,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Tell us about you

Find us at the office

Czerniakowski- Abodeely street no. 60, 49490 Hamilton, Bermuda

Give us a ring

Bartlomiej Stobierski
+11 189 505 54
Mon - Fri, 11:00-22:00

Say hello