DateOpenHighLowClose*Adj Close**Volume
Aug 31, 2021737.80737.80726.00726.76726.76435,869
Aug 27, 2021734.20736.60726.60733.00733.001,018,521
Aug 26, 2021726.80737.60724.00734.40734.401,690,649
Aug 25, 2021727.80738.00726.80731.00731.002,448,781
Aug 24, 2021713.60729.00709.80729.00729.002,914,390
Aug 23, 2021724.00727.40707.60709.80709.804,618,940
Aug 20, 2021714.20721.40703.40715.20715.201,314,653
Aug 19, 2021715.00720.60708.17711.20711.201,301,987
Aug 18, 2021705.40724.20700.20722.00722.001,438,738
Aug 17, 2021714.40719.80705.60705.60705.601,358,171
Aug 16, 2021713.60716.60707.00715.80715.801,122,483
Aug 13, 2021716.40724.73716.40719.60719.60974,149
Aug 12, 2021719.80727.00716.80718.80718.804,618,736
Aug 11, 2021720.40726.40717.00721.80721.80885,023
Aug 10, 2021712.40721.40707.60717.40717.401,075,455
Aug 09, 2021716.80720.20703.80710.60710.601,049,079
Aug 06, 2021714.00723.80708.20721.00721.001,300,162
Aug 05, 2021703.00717.00697.00713.60713.603,892,258
Aug 04, 2021713.20724.80704.60705.20705.201,671,703
Aug 03, 2021710.20719.80702.80707.00707.001,094,124
Aug 02, 2021709.40718.40709.40711.00711.001,102,471
Jul 30, 2021704.80709.60695.40703.60703.601,420,428
Jul 29, 2021707.00712.60701.80710.80710.801,246,085
Jul 28, 2021702.00715.60702.00705.20705.201,251,362
Jul 27, 2021708.00709.60690.40703.60703.602,142,570
Jul 26, 2021713.00720.60710.60711.20711.203,868,488
Jul 23, 2021717.60723.40713.60719.00719.002,207,520
Jul 22, 2021712.60722.20706.60713.60713.603,820,076
Jul 21, 2021684.40700.60678.40699.20699.202,813,163
Jul 20, 2021674.80682.20671.12679.20679.203,074,002
Jul 19, 2021678.00680.60661.20670.20670.202,210,939
Jul 16, 2021693.00698.80683.00687.40687.402,838,003
Jul 15, 2021714.40714.40689.60689.60689.602,343,317
Jul 14, 2021696.80714.18688.00711.00711.002,633,933
Jul 13, 2021696.80703.80694.00696.80696.801,315,555
Jul 12, 2021702.80708.60691.60696.80696.801,331,336
Jul 09, 2021690.80707.20689.40705.80705.801,619,677
Jul 08, 2021709.00711.20681.40688.80688.802,107,577
Jul 07, 2021714.20722.60709.00714.80714.802,234,785
Jul 06, 2021720.00728.40709.00712.00712.001,855,860
Jul 05, 2021712.80723.20705.52723.20723.201,358,633
Jul 02, 2021726.20733.80711.00713.20713.202,554,685
Jul 01, 2021700.00714.70695.60711.40711.402,373,234
Jun 30, 2021705.00708.60688.20695.20695.202,247,519
Jun 29, 2021701.80715.20701.80706.00706.002,434,016
Jun 28, 2021699.00706.40697.40703.00703.002,580,747
Jun 25, 2021706.20707.40690.80702.20702.202,376,246
Jun 24, 2021699.80710.80699.80702.80702.802,640,206
Jun 23, 2021707.00708.00695.00696.80696.802,115,911
Jun 22, 2021710.60713.40706.80709.20709.203,222,642
Jun 21, 2021700.80711.60694.60709.80709.803,314,683
Jun 18, 2021725.60730.20701.60707.80707.803,911,156
Jun 17, 2021727.80733.40715.80724.80724.802,174,170
Jun 16, 2021734.00739.80725.80733.80733.801,831,913
Jun 15, 2021739.00739.00728.50730.80730.801,598,172
Jun 14, 2021741.60741.60729.20731.20731.201,390,304
Jun 11, 2021728.20737.80726.00731.20731.201,366,761
Jun 10, 2021741.40743.00727.80728.60728.601,825,697
Jun 09, 2021750.20755.80738.20741.20741.201,772,282
Jun 08, 2021767.40769.80758.40758.40758.401,940,114
Jun 07, 2021759.40775.00755.20768.40768.402,255,487
Jun 04, 2021761.80763.80753.40755.80755.801,206,555
Jun 03, 2021771.60774.20754.40760.00760.001,856,826
Jun 02, 2021774.00778.60765.60773.00773.001,621,084
Jun 01, 2021757.40776.11757.40774.00774.002,222,733
May 28, 2021739.40766.60737.60756.40756.403,870,620
May 27, 2021756.80760.80736.60739.20739.205,243,820
May 26, 2021744.40764.80744.40758.40758.401,645,531
May 25, 2021753.60755.20744.60750.60750.601,231,792
May 24, 2021755.60758.00742.40752.00752.001,606,397
May 21, 2021759.40760.71748.40754.40754.404,107,170
May 20, 2021759.60761.00743.60757.60757.602,329,123
May 19, 2021750.20754.20736.60750.60750.601,554,304
May 18, 2021766.20766.41757.00757.60757.603,863,680
May 17, 2021771.80777.00758.20759.40759.401,664,531
May 14, 2021762.00768.80756.80768.80768.801,526,736
May 13, 2021746.40754.40734.60752.40752.401,974,743
May 12, 2021753.20766.40751.60753.20753.202,354,983
May 11, 2021770.00778.60735.45753.80753.803,041,297
May 10, 2021784.80790.87777.00781.20781.204,145,299
May 07, 2021783.20788.00772.80780.60780.603,754,798
May 06, 2021778.40784.60769.94779.80779.802,656,015
May 05, 2021761.80771.20758.20765.60765.604,883,110
May 04, 2021776.40786.80754.00755.40755.404,801,914
Apr 30, 2021768.20778.00762.00772.00772.002,965,044
Apr 29, 2021768.80778.00763.40767.20767.201,836,724
Apr 28, 2021770.20787.80770.20773.40773.401,841,106
Apr 27, 2021771.60774.80765.80769.40769.401,514,227
Apr 26, 2021781.60789.80774.00776.20776.201,380,295
Apr 23, 2021776.60786.00773.80782.40782.401,310,965
Apr 22, 2021775.40780.00764.00779.60779.603,390,060
Apr 21, 2021770.00777.40766.00770.00770.001,540,448
Apr 20, 2021776.20776.20763.20765.80765.801,862,214
Apr 19, 2021783.60793.34777.40778.00778.001,705,567
Apr 16, 2021794.40797.60780.00784.00784.002,857,089
Apr 15, 2021775.00795.80768.20794.80794.803,025,985
Apr 15, 20217.5 Dividend
Apr 14, 2021787.00788.60775.69781.80774.302,483,172
Apr 13, 2021780.60791.80779.20784.80777.272,067,883
Apr 12, 2021795.00795.00778.20780.80773.313,958,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Reach out

Find us at the office

Exel- Frazzitta street no. 61, 44925 Kingston, Norfolk Island

Give us a ring

Jovanny Boeding
+23 274 947 142
Mon - Fri, 10:00-21:00

Tell us about you