DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20214.90004.94004.85004.91004.910016,728,200
Aug 27, 20214.87004.93004.85004.89004.89009,847,700
Aug 26, 20214.86004.91004.83004.91004.910012,432,600
Aug 25, 20214.83004.88004.82004.86004.860012,686,400
Aug 24, 20214.68004.83004.68004.83004.830026,751,800
Aug 23, 20214.65004.69004.64004.68004.68007,701,100
Aug 20, 20214.60004.68004.60004.64004.64008,666,100
Aug 19, 20214.60004.62004.58004.60004.60001,798,500
Aug 18, 20214.60004.63004.58004.61004.610010,421,700
Aug 17, 20214.58004.65004.54004.60004.60009,187,600
Aug 16, 20214.58004.60004.50004.51004.510015,123,800
Aug 13, 20214.59004.60004.56004.60004.60003,408,300
Aug 12, 20214.62004.63004.55004.60004.60007,248,900
Aug 11, 20214.52004.75004.52004.58004.580016,680,800
Aug 09, 20214.54004.56004.51004.52004.52004,841,300
Aug 06, 20214.51004.57004.50004.55004.55004,301,300
Aug 05, 20214.51004.57004.51004.55004.55005,786,400
Aug 04, 20214.50004.54004.48004.51004.51006,059,300
Aug 03, 20214.48004.55004.48004.54004.54007,631,000
Aug 02, 20214.45004.47004.44004.47004.47008,263,500
Jul 30, 20214.53004.53004.43004.45004.450019,504,800
Jul 29, 20214.51004.59004.48004.55004.550011,148,800
Jul 28, 20214.51004.54004.48004.51004.51005,131,900
Jul 27, 20214.50004.57004.49004.53004.53008,010,700
Jul 26, 20214.49004.52004.45004.49004.49005,225,400
Jul 23, 20214.54004.55004.49004.51004.51002,025,600
Jul 22, 20214.48004.55004.48004.55004.55006,213,600
Jul 21, 20214.58004.58004.46004.48004.48006,965,200
Jul 19, 20214.52004.59004.50004.56004.560010,250,100
Jul 16, 20214.53004.55004.49004.53004.53004,313,100
Jul 15, 20214.53004.56004.50004.54004.54006,375,500
Jul 14, 20214.50004.54004.46004.53004.53009,976,100
Jul 13, 20214.50004.52004.48004.50004.50008,638,700
Jul 12, 20214.50004.52004.45004.51004.51003,899,800
Jul 09, 20214.42004.51004.41004.49004.490012,689,700
Jul 08, 20214.56004.58004.38004.43004.430032,770,200
Jul 07, 20214.59004.60004.56004.60004.60005,667,400
Jul 06, 20214.60004.63004.58004.59004.59009,168,400
Jul 05, 20214.61004.64004.60004.61004.61004,294,500
Jul 02, 20214.63004.65004.62004.64004.64009,714,600
Jul 01, 20214.60004.67004.60004.64004.64009,311,500
Jun 30, 20214.59004.66004.59004.61004.610010,073,300
Jun 29, 20214.55004.63004.55004.61004.610010,597,100
Jun 28, 20214.65004.66004.58004.61004.610013,229,800
Jun 25, 20214.69004.75004.65004.69004.690016,728,300
Jun 24, 20214.59004.71004.58004.70004.700023,847,400
Jun 23, 20214.60004.62004.58004.60004.600013,386,200
Jun 22, 20214.58004.62004.57004.60004.60007,772,900
Jun 21, 20214.58004.60004.55004.59004.59006,431,800
Jun 18, 20214.60004.62004.56004.60004.600024,884,200
Jun 17, 20214.64004.64004.59004.63004.63009,484,200
Jun 16, 20214.62004.68004.60004.63004.630011,136,200
Jun 15, 20214.59004.64004.59004.62004.620029,038,100
Jun 14, 20214.57004.62004.53004.59004.59009,399,900
Jun 11, 20214.62004.62004.56004.58004.58007,328,000
Jun 10, 20214.65004.65004.60004.62004.620015,450,200
Jun 09, 20214.60004.67004.60004.65004.650014,993,000
Jun 08, 20214.47004.67004.46004.60004.600030,592,000
Jun 04, 20214.48004.48004.44004.45004.45008,453,400
Jun 03, 20214.54004.54004.46004.48004.48009,070,500
Jun 02, 20214.46004.56004.45004.54004.540022,487,600
Jun 01, 20214.37004.48004.36004.45004.450023,007,200
May 31, 20214.21004.30004.21004.28004.28007,490,400
May 28, 20214.25004.39004.23004.35004.350015,160,700
May 27, 20214.21004.27004.17004.22004.220043,740,000
May 25, 20214.18004.23004.17004.21004.21007,800,700
May 24, 20214.15004.20004.13004.20004.200011,824,000
May 21, 20214.20004.24004.13004.16004.160013,615,700
May 20, 20214.19004.25004.18004.25004.25009,917,200
May 19, 20214.28004.29004.20004.20004.200012,839,500
May 18, 20214.25004.30004.22004.29004.290010,376,600
May 17, 20214.15004.25004.15004.25004.250010,142,100
May 12, 20214.10004.18004.09004.18004.18008,818,200
May 11, 20214.09004.10004.01004.10004.10005,945,800
May 10, 20214.16004.16004.12004.13004.13006,462,500
May 07, 20214.11004.19004.07004.16004.16004,760,600
May 06, 20214.06004.13004.02004.11004.11005,709,600
May 05, 20214.12004.14004.05004.06004.06007,416,200
May 04, 20214.13004.15004.11004.11004.11003,688,300
May 03, 20214.11004.14004.08004.13004.13005,199,500
Apr 30, 20214.20004.22004.14004.14004.14009,548,200
Apr 28, 20214.13004.19004.12004.19004.19005,982,700
Apr 27, 20214.17004.17004.10004.13004.130010,052,700
Apr 26, 20214.19004.21004.13004.17004.170015,595,200
Apr 23, 20214.24004.24004.18004.19004.19006,811,600
Apr 22, 20214.23004.26004.20004.24004.24005,004,000
Apr 21, 20214.27004.27004.22004.22004.22005,671,100
Apr 20, 20214.24004.32004.23004.29004.29007,556,900
Apr 19, 20214.29004.29004.23004.24004.24005,313,200
Apr 16, 20214.30004.33004.27004.29004.29006,131,000
Apr 15, 20214.28004.30004.25004.30004.30004,079,000
Apr 14, 20214.24004.28004.22004.28004.28004,941,100
Apr 13, 20214.26004.29004.22004.23004.23006,382,500
Apr 12, 20214.29004.32004.23004.25004.250010,118,000
Apr 09, 20214.27004.33004.27004.29004.29006,150,600
Apr 08, 20214.35004.36004.26004.27004.27009,727,200
Apr 07, 20214.32004.37004.30004.35004.35009,423,800
Apr 06, 20214.37004.38004.28004.30004.30009,966,000
Apr 05, 20214.36004.40004.35004.35004.35004,329,700
Apr 02, 20214.38004.42004.34004.41004.41004,834,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Darmofal- Broderick street no. 11, 88736 Vatican City, Vatican City

Give us a ring

Meadow Hipsley
+90 293 316 242
Mon - Fri, 8:00-14:00

Join us