Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S28253 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 69.17 | -0.10 | -0.14% | 69.75 | 71.00 | 67.72 | 0 |
| May 30 2024 | 69.27 | 1.42 | 2.09% | 67.45 | 69.42 | 67.45 | 0 |
| May 29 2024 | 67.85 | -3.25 | -4.57% | 70.62 | 71.00 | 66.55 | 0 |
| May 28 2024 | 71.10 | -2.92 | -3.94% | 74.77 | 75.22 | 70.75 | 0 |
| May 27 2024 | 74.02 | 0.95 | 1.30% | 72.97 | 74.77 | 72.95 | 0 |
| May 24 2024 | 73.07 | -0.63 | -0.85% | 73.05 | 73.77 | 72.60 | 0 |
| May 23 2024 | 73.70 | 0.33 | 0.45% | 73.25 | 74.32 | 72.60 | 0 |
| May 22 2024 | 73.37 | -0.38 | -0.52% | 74.60 | 74.70 | 72.27 | 0 |
| May 21 2024 | 73.75 | -0.32 | -0.43% | 73.67 | 74.20 | 72.70 | 0 |
| May 20 2024 | 74.07 | -0.20 | -0.27% | 74.40 | 74.62 | 72.95 | 0 |
| May 17 2024 | 74.27 | 3.10 | 4.36% | 70.00 | 74.27 | 69.95 | 0 |
| May 16 2024 | 71.17 | -1.48 | -2.04% | 72.95 | 73.55 | 70.80 | 0 |
| May 15 2024 | 72.65 | 2.03 | 2.87% | 71.60 | 72.72 | 70.67 | 0 |
| May 14 2024 | 70.62 | -0.20 | -0.28% | 71.80 | 72.15 | 69.67 | 0 |
| May 13 2024 | 70.82 | 0.10 | 0.14% | 71.07 | 72.07 | 70.70 | 0 |
| May 10 2024 | 70.72 | 0.15 | 0.21% | 70.55 | 71.20 | 69.85 | 0 |
| May 09 2024 | 70.57 | 0.65 | 0.93% | 69.50 | 70.82 | 68.17 | 0 |
| May 08 2024 | 69.92 | 0.32 | 0.46% | 70.00 | 70.67 | 68.55 | 0 |
| May 07 2024 | 69.60 | 6.13 | 9.66% | 63.45 | 69.60 | 63.45 | 0 |
| May 06 2024 | 63.47 | -1.28 | -1.98% | 64.62 | 65.40 | 61.37 | 0 |
| May 03 2024 | 64.75 | 1.08 | 1.70% | 64.02 | 64.87 | 62.02 | 0 |
| May 02 2024 | 63.67 | 1.10 | 1.76% | 63.55 | 63.82 | 62.52 | 0 |
| Apr 30 2024 | 62.57 | -1.75 | -2.72% | 63.95 | 64.50 | 61.92 | 0 |
| Apr 29 2024 | 64.32 | -1.65 | -2.50% | 66.70 | 67.22 | 64.32 | 0 |
| Apr 26 2024 | 65.97 | 0.90 | 1.38% | 66.35 | 66.90 | 63.77 | 0 |
| Apr 25 2024 | 65.07 | -2.25 | -3.34% | 67.02 | 67.67 | 63.85 | 0 |
| Apr 24 2024 | 67.32 | 0.05 | 0.07% | 68.02 | 68.30 | 66.80 | 0 |
| Apr 23 2024 | 67.27 | 1.50 | 2.28% | 66.42 | 67.32 | 65.75 | 0 |
| Apr 22 2024 | 65.77 | -0.33 | -0.50% | 68.60 | 68.70 | 64.87 | 0 |
| Apr 19 2024 | 66.10 | -1.85 | -2.72% | 61.47 | 66.52 | 61.47 | 0 |
| Apr 18 2024 | 67.95 | 3.73 | 5.81% | 65.20 | 68.17 | 64.95 | 0 |
| Apr 17 2024 | 64.22 | -1.00 | -1.53% | 65.85 | 66.40 | 64.02 | 0 |
| Apr 16 2024 | 65.22 | -1.58 | -2.37% | 64.00 | 66.80 | 63.75 | 0 |
| Apr 15 2024 | 66.80 | 1.50 | 2.30% | 66.10 | 68.80 | 66.10 | 0 |
| Apr 12 2024 | 65.30 | -1.15 | -1.73% | 67.55 | 69.87 | 64.90 | 0 |
| Apr 11 2024 | 66.45 | 1.78 | 2.75% | 64.65 | 67.75 | 64.35 | 0 |
| Apr 10 2024 | 64.67 | -2.23 | -3.33% | 67.55 | 68.00 | 63.10 | 0 |
| Apr 09 2024 | 66.90 | -3.72 | -5.27% | 68.65 | 69.00 | 65.40 | 0 |
| Apr 08 2024 | 70.62 | 4.87 | 7.41% | 67.75 | 71.65 | 66.05 | 0 |
| Apr 05 2024 | 65.75 | -2.80 | -4.08% | 66.40 | 66.40 | 64.15 | 0 |
| Apr 04 2024 | 68.55 | -5.35 | -7.24% | 74.12 | 75.67 | 66.02 | 0 |
| Apr 03 2024 | 73.90 | 2.00 | 2.78% | 71.80 | 74.15 | 70.55 | 0 |
| Apr 02 2024 | 71.90 | -1.22 | -1.67% | 73.80 | 74.92 | 71.20 | 0 |
| Mar 28 2024 | 73.12 | -0.83 | -1.12% | 74.07 | 74.70 | 72.62 | 0 |
| Mar 27 2024 | 73.95 | 0.28 | 0.38% | 73.37 | 75.37 | 73.37 | 0 |
| Mar 26 2024 | 73.67 | 0.10 | 0.14% | 73.65 | 73.82 | 72.27 | 0 |
| Mar 25 2024 | 73.57 | 1.10 | 1.52% | 72.62 | 74.27 | 71.72 | 0 |
| Mar 22 2024 | 72.47 | -2.20 | -2.95% | 74.30 | 74.85 | 71.97 | 0 |
| Mar 21 2024 | 74.67 | 0.70 | 0.95% | 78.75 | 78.75 | 71.62 | 0 |
| Mar 20 2024 | 73.97 | 0.65 | 0.89% | 72.87 | 75.20 | 72.85 | 0 |
| Mar 19 2024 | 73.32 | 2.65 | 3.75% | 70.87 | 73.32 | 70.20 | 0 |
| Mar 18 2024 | 70.67 | -2.95 | -4.01% | 71.72 | 71.72 | 69.87 | 0 |
| Mar 15 2024 | 73.62 | 1.75 | 2.43% | 72.15 | 74.97 | 71.90 | 0 |
| Mar 14 2024 | 71.87 | 1.62 | 2.31% | 70.30 | 72.42 | 70.30 | 0 |
| Mar 13 2024 | 70.25 | 0.38 | 0.54% | 69.57 | 71.27 | 69.17 | 0 |
| Mar 12 2024 | 69.87 | 1.10 | 1.60% | 69.80 | 69.87 | 67.42 | 0 |
| Mar 11 2024 | 68.77 | -0.75 | -1.08% | 70.10 | 70.10 | 67.37 | 0 |
| Mar 08 2024 | 69.52 | 1.65 | 2.43% | 68.70 | 70.72 | 67.90 | 0 |
| Mar 07 2024 | 67.87 | 2.05 | 3.11% | 65.75 | 69.32 | 64.47 | 0 |
| Mar 06 2024 | 65.82 | 0.15 | 0.23% | 65.90 | 66.32 | 62.90 | 0 |
| Mar 05 2024 | 65.67 | 2.15 | 3.38% | 63.45 | 67.20 | 63.40 | 0 |
| Mar 04 2024 | 63.52 | 1.60 | 2.58% | 61.97 | 63.92 | 61.97 | 0 |
