Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,208.73 +36.58 (+0.45%) Bitcoin USD
61,660.23 +2,550.22 (+4.31%) CMC Crypto 200
1,327.76 +50.78 (+3.98%)
Aegon Funding Company LLC 5.10% (AEFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.46 | 21.58 | 21.43 | 21.46 | 21.46 | 7,284 |
| 02 May 2024 | 21.20 | 21.37 | 21.07 | 21.28 | 21.28 | 22,700 |
| 01 May 2024 | 21.13 | 21.23 | 21.02 | 21.17 | 21.17 | 46,400 |
| 30 Apr 2024 | 21.51 | 21.54 | 21.02 | 21.03 | 21.03 | 39,800 |
| 29 Apr 2024 | 21.42 | 21.58 | 21.33 | 21.54 | 21.54 | 50,300 |
| 26 Apr 2024 | 21.30 | 21.50 | 21.27 | 21.32 | 21.32 | 69,400 |
| 25 Apr 2024 | 21.30 | 21.36 | 21.08 | 21.30 | 21.30 | 82,500 |
| 24 Apr 2024 | 21.30 | 21.57 | 21.16 | 21.51 | 21.51 | 72,000 |
| 23 Apr 2024 | 21.19 | 21.48 | 21.14 | 21.48 | 21.48 | 33,300 |
| 22 Apr 2024 | 21.01 | 21.19 | 20.99 | 21.13 | 21.13 | 30,200 |
| 19 Apr 2024 | 20.85 | 21.05 | 20.84 | 20.96 | 20.96 | 39,600 |
| 18 Apr 2024 | 20.80 | 20.86 | 20.65 | 20.82 | 20.82 | 62,300 |
| 17 Apr 2024 | 20.63 | 20.91 | 20.52 | 20.70 | 20.70 | 67,700 |
| 16 Apr 2024 | 20.48 | 20.69 | 20.40 | 20.54 | 20.54 | 38,500 |
| 15 Apr 2024 | 20.97 | 20.97 | 20.46 | 20.50 | 20.50 | 82,500 |
| 12 Apr 2024 | 20.95 | 21.07 | 20.90 | 20.90 | 20.90 | 28,300 |
| 11 Apr 2024 | 21.10 | 21.11 | 20.87 | 20.97 | 20.97 | 44,500 |
| 10 Apr 2024 | 21.21 | 21.21 | 20.92 | 21.10 | 21.10 | 75,900 |
| 09 Apr 2024 | 21.47 | 21.47 | 21.36 | 21.37 | 21.37 | 18,100 |
| 08 Apr 2024 | 21.43 | 21.46 | 21.34 | 21.37 | 21.37 | 18,100 |
| 05 Apr 2024 | 21.47 | 21.60 | 21.38 | 21.44 | 21.44 | 50,800 |
| 04 Apr 2024 | 21.58 | 21.73 | 21.47 | 21.54 | 21.54 | 37,600 |
| 03 Apr 2024 | 21.30 | 21.48 | 21.13 | 21.45 | 21.45 | 73,700 |
| 02 Apr 2024 | 21.50 | 21.51 | 21.23 | 21.38 | 21.38 | 54,900 |
| 01 Apr 2024 | 21.74 | 21.83 | 21.48 | 21.67 | 21.67 | 114,100 |
| 28 Mar 2024 | 22.10 | 22.23 | 21.63 | 21.67 | 21.67 | 186,800 |
| 27 Mar 2024 | 22.15 | 22.20 | 22.06 | 22.20 | 22.20 | 25,000 |
| 26 Mar 2024 | 22.25 | 22.31 | 22.03 | 22.03 | 22.03 | 28,600 |
| 25 Mar 2024 | 22.54 | 22.54 | 22.21 | 22.28 | 22.28 | 33,700 |
| 22 Mar 2024 | 22.68 | 22.70 | 22.46 | 22.50 | 22.50 | 40,900 |
| 21 Mar 2024 | 22.32 | 22.62 | 22.30 | 22.58 | 22.58 | 29,800 |
| 20 Mar 2024 | 22.25 | 22.36 | 22.18 | 22.32 | 22.32 | 66,800 |
| 19 Mar 2024 | 22.18 | 22.28 | 22.18 | 22.26 | 22.26 | 43,100 |
| 18 Mar 2024 | 22.10 | 22.20 | 22.04 | 22.13 | 22.13 | 29,800 |
| 15 Mar 2024 | 22.22 | 22.22 | 21.99 | 22.13 | 22.13 | 36,100 |
| 14 Mar 2024 | 22.40 | 22.40 | 22.15 | 22.21 | 22.21 | 32,500 |
| 13 Mar 2024 | 22.29 | 22.48 | 22.29 | 22.41 | 22.41 | 21,700 |
| 12 Mar 2024 | 22.39 | 22.39 | 22.24 | 22.33 | 22.33 | 20,400 |
| 11 Mar 2024 | 22.44 | 22.51 | 22.30 | 22.40 | 22.40 | 24,000 |
| 08 Mar 2024 | 22.28 | 22.42 | 22.27 | 22.41 | 22.41 | 27,500 |
| 07 Mar 2024 | 22.16 | 22.32 | 22.16 | 22.27 | 22.27 | 24,000 |
| 06 Mar 2024 | 22.15 | 22.20 | 22.03 | 22.16 | 22.16 | 27,500 |
| 05 Mar 2024 | 21.98 | 22.07 | 21.98 | 22.05 | 22.05 | 29,800 |
| 04 Mar 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 22.08 | 19,600 |
| 01 Mar 2024 | 22.24 | 22.24 | 22.00 | 22.17 | 22.17 | 23,200 |
| 29 Feb 2024 | 21.90 | 22.29 | 21.87 | 22.27 | 22.27 | 124,000 |
| 28 Feb 2024 | 21.89 | 22.00 | 21.70 | 21.83 | 21.83 | 34,100 |
| 27 Feb 2024 | 21.90 | 21.98 | 21.73 | 21.84 | 21.84 | 26,300 |
| 27 Feb 2024 | 0.319 Dividend | |||||
| 26 Feb 2024 | 22.45 | 22.53 | 22.22 | 22.25 | 21.93 | 53,100 |
| 23 Feb 2024 | 22.46 | 22.57 | 22.31 | 22.37 | 22.05 | 74,800 |
| 22 Feb 2024 | 22.43 | 22.50 | 22.35 | 22.35 | 22.03 | 24,700 |
| 21 Feb 2024 | 22.34 | 22.49 | 22.31 | 22.33 | 22.01 | 18,800 |
| 20 Feb 2024 | 22.33 | 22.35 | 22.20 | 22.34 | 22.02 | 34,700 |
| 16 Feb 2024 | 22.33 | 22.37 | 22.30 | 22.35 | 22.03 | 24,100 |
| 15 Feb 2024 | 22.35 | 22.43 | 22.28 | 22.41 | 22.09 | 36,100 |
| 14 Feb 2024 | 22.30 | 22.40 | 22.25 | 22.33 | 22.01 | 24,500 |
| 13 Feb 2024 | 22.26 | 22.36 | 22.16 | 22.25 | 21.93 | 43,200 |
| 12 Feb 2024 | 22.57 | 22.63 | 22.40 | 22.50 | 22.18 | 39,500 |
| 09 Feb 2024 | 22.35 | 22.58 | 22.35 | 22.58 | 22.26 | 28,000 |
| 08 Feb 2024 | 22.27 | 22.35 | 22.21 | 22.32 | 22.00 | 39,100 |
| 07 Feb 2024 | 22.03 | 22.35 | 22.03 | 22.29 | 21.97 | 40,500 |
| 06 Feb 2024 | 22.03 | 22.10 | 21.85 | 22.05 | 21.73 | 31,100 |
| 05 Feb 2024 | 22.15 | 22.20 | 21.89 | 21.93 | 21.62 | 24,800 |
| 02 Feb 2024 | 22.20 | 22.29 | 22.14 | 22.25 | 21.93 | 45,800 |
| 01 Feb 2024 | 22.21 | 22.44 | 22.12 | 22.44 | 22.12 | 65,000 |
| 31 Jan 2024 | 22.06 | 22.24 | 22.05 | 22.21 | 21.89 | 60,400 |
| 30 Jan 2024 | 22.00 | 22.15 | 21.95 | 22.15 | 21.83 | 107,300 |
| 29 Jan 2024 | 21.92 | 22.02 | 21.92 | 21.95 | 21.64 | 17,600 |
| 26 Jan 2024 | 21.91 | 21.95 | 21.86 | 21.92 | 21.60 | 42,500 |
| 25 Jan 2024 | 21.92 | 21.99 | 21.87 | 21.95 | 21.64 | 39,800 |
| 24 Jan 2024 | 21.90 | 21.95 | 21.80 | 21.82 | 21.51 | 32,600 |
| 23 Jan 2024 | 21.84 | 21.85 | 21.72 | 21.76 | 21.45 | 56,900 |
| 22 Jan 2024 | 21.77 | 21.97 | 21.76 | 21.82 | 21.51 | 50,100 |
| 19 Jan 2024 | 21.44 | 21.74 | 21.32 | 21.66 | 21.35 | 15,800 |
| 18 Jan 2024 | 21.44 | 21.49 | 21.27 | 21.37 | 21.06 | 36,100 |
| 17 Jan 2024 | 21.30 | 21.54 | 21.21 | 21.37 | 21.06 | 22,600 |
| 16 Jan 2024 | 21.72 | 21.79 | 21.34 | 21.35 | 21.04 | 58,400 |
| 12 Jan 2024 | 21.74 | 21.81 | 21.69 | 21.72 | 21.41 | 22,500 |
| 11 Jan 2024 | 21.66 | 21.85 | 21.57 | 21.68 | 21.37 | 27,600 |
| 10 Jan 2024 | 21.77 | 21.90 | 21.62 | 21.62 | 21.31 | 42,200 |
| 09 Jan 2024 | 21.80 | 21.86 | 21.69 | 21.70 | 21.39 | 26,000 |
| 08 Jan 2024 | 21.75 | 21.83 | 21.55 | 21.80 | 21.49 | 35,700 |
| 05 Jan 2024 | 21.67 | 21.83 | 21.56 | 21.59 | 21.28 | 53,100 |
| 04 Jan 2024 | 21.79 | 21.88 | 21.66 | 21.70 | 21.39 | 24,000 |
| 03 Jan 2024 | 21.74 | 21.95 | 21.62 | 21.84 | 21.53 | 55,500 |
| 02 Jan 2024 | 21.67 | 21.89 | 21.61 | 21.86 | 21.55 | 47,500 |
| 29 Dec 2023 | 21.90 | 21.99 | 21.65 | 21.74 | 21.43 | 113,800 |
| 28 Dec 2023 | 22.06 | 22.08 | 21.77 | 21.99 | 21.67 | 52,600 |
| 27 Dec 2023 | 21.95 | 22.09 | 21.88 | 21.96 | 21.65 | 35,000 |
| 26 Dec 2023 | 21.90 | 22.07 | 21.85 | 21.92 | 21.61 | 23,200 |
| 22 Dec 2023 | 21.86 | 21.98 | 21.83 | 21.91 | 21.60 | 44,800 |
| 21 Dec 2023 | 21.71 | 21.85 | 21.64 | 21.78 | 21.47 | 39,200 |
| 20 Dec 2023 | 21.31 | 21.72 | 21.30 | 21.60 | 21.29 | 93,600 |
| 19 Dec 2023 | 20.98 | 21.35 | 20.98 | 21.30 | 20.99 | 60,700 |
| 18 Dec 2023 | 21.16 | 21.24 | 20.90 | 20.98 | 20.68 | 59,900 |
| 15 Dec 2023 | 21.23 | 21.36 | 21.07 | 21.12 | 20.82 | 42,900 |
| 14 Dec 2023 | 21.11 | 21.44 | 21.11 | 21.23 | 20.93 | 85,100 |
| 13 Dec 2023 | 20.72 | 21.14 | 20.54 | 21.06 | 20.76 | 39,300 |
| 12 Dec 2023 | 20.57 | 20.83 | 20.57 | 20.62 | 20.32 | 27,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.