Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.47 -1.66 (-0.02%) Bitcoin USD
57,775.43 -3,284.38 (-5.38%) CMC Crypto 200
1,248.88 -90.19 (-6.73%)
Diamond Hill Small-Mid Cap Inv (DHMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 29 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 26 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 25 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 24 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 23 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 22 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 19 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 18 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 17 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 16 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 12 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 11 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 10 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 09 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 05 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 04 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 03 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 02 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 27 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 25 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 20 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 19 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 18 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 14 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 13 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 12 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 11 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 08 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 07 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 06 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 05 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 04 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 01 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 29 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 28 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 27 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 26 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 23 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 22 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 21 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 20 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 16 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 15 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 14 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 13 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 12 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 08 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 06 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 05 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 02 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 01 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 31 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 30 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 25 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 24 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 22 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 19 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 18 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 17 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 16 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 12 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 11 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 10 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 09 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 05 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 04 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 03 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 02 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 29 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 28 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 28 Dec 2023 | 0.066 Dividend | |||||
| 27 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.49 | - |
| 26 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | - |
| 22 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | - |
| 21 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | - |
| 20 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.89 | - |
| 19 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | - |
| 18 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | - |
| 15 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.99 | - |
| 14 Dec 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | - |
| 14 Dec 2023 | 0 Dividend | |||||
| 14 Dec 2023 | 0.187 Capital gain | |||||
| 13 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.54 | - |
| 12 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.82 | - |
| 11 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.86 | - |
| *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.