Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S28719 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 34.12 | -0.40 | -1.16% | 34.52 | 34.75 | 33.22 | 0 |
| Jun 06 2024 | 34.52 | -0.10 | -0.29% | 34.87 | 35.12 | 34.22 | 0 |
| Jun 05 2024 | 34.62 | -0.40 | -1.14% | 35.67 | 35.87 | 34.52 | 0 |
| Jun 04 2024 | 35.02 | -1.55 | -4.24% | 36.12 | 36.22 | 34.47 | 0 |
| Jun 03 2024 | 36.57 | 0.65 | 1.81% | 37.00 | 37.42 | 36.32 | 0 |
| May 31 2024 | 35.92 | 0.10 | 0.28% | 35.90 | 36.22 | 35.42 | 0 |
| May 30 2024 | 35.82 | 0.60 | 1.70% | 34.77 | 36.07 | 34.67 | 0 |
| May 29 2024 | 35.22 | -1.65 | -4.48% | 36.37 | 36.62 | 34.67 | 0 |
| May 28 2024 | 36.87 | 0.20 | 0.55% | 36.85 | 37.20 | 36.47 | 0 |
| May 27 2024 | 36.67 | 0.60 | 1.66% | 36.22 | 36.92 | 36.02 | 0 |
| May 24 2024 | 36.07 | 0.17 | 0.47% | 35.32 | 36.27 | 35.12 | 0 |
| May 23 2024 | 35.90 | -0.42 | -1.16% | 36.40 | 37.02 | 35.87 | 0 |
| May 22 2024 | 36.32 | -1.53 | -4.04% | 37.55 | 37.55 | 35.35 | 0 |
| May 21 2024 | 37.85 | -0.77 | -1.99% | 38.22 | 38.35 | 37.35 | 0 |
| May 20 2024 | 38.62 | -0.80 | -2.03% | 39.62 | 39.85 | 37.92 | 0 |
| May 17 2024 | 39.42 | -0.63 | -1.57% | 39.72 | 40.05 | 39.32 | 0 |
| May 16 2024 | 40.05 | -1.85 | -4.42% | 41.12 | 41.57 | 39.90 | 0 |
| May 15 2024 | 41.90 | -1.10 | -2.56% | 43.12 | 43.47 | 41.32 | 0 |
| May 14 2024 | 43.00 | 0.90 | 2.14% | 42.57 | 43.42 | 42.37 | 0 |
| May 13 2024 | 42.10 | 1.73 | 4.29% | 40.85 | 42.15 | 40.37 | 0 |
| May 10 2024 | 40.37 | -0.30 | -0.74% | 41.00 | 41.47 | 39.87 | 0 |
| May 09 2024 | 40.67 | 0.70 | 1.75% | 39.87 | 40.85 | 39.20 | 0 |
| May 08 2024 | 39.97 | -3.08 | -7.15% | 42.87 | 42.87 | 38.05 | 0 |
| May 07 2024 | 43.05 | 0.93 | 2.21% | 42.55 | 43.05 | 41.72 | 0 |
| May 06 2024 | 42.12 | 0.50 | 1.20% | 42.07 | 42.77 | 41.72 | 0 |
| May 03 2024 | 41.62 | 0.45 | 1.09% | 41.55 | 42.07 | 41.05 | 0 |
| May 02 2024 | 41.17 | -0.50 | -1.20% | 41.95 | 42.42 | 40.32 | 0 |
| Apr 30 2024 | 41.67 | -4.50 | -9.75% | 45.95 | 46.15 | 40.97 | 0 |
| Apr 29 2024 | 46.17 | 0.42 | 0.92% | 46.25 | 46.65 | 45.87 | 0 |
| Apr 26 2024 | 45.75 | 1.48 | 3.34% | 45.20 | 46.20 | 44.67 | 0 |
| Apr 25 2024 | 44.27 | -1.23 | -2.70% | 45.32 | 46.00 | 43.75 | 0 |
| Apr 24 2024 | 45.50 | -0.50 | -1.09% | 46.65 | 46.65 | 45.12 | 0 |
| Apr 23 2024 | 46.00 | 0.68 | 1.50% | 45.55 | 46.02 | 44.32 | 0 |
| Apr 22 2024 | 45.32 | 0.10 | 0.22% | 46.00 | 46.42 | 44.92 | 0 |
| Apr 19 2024 | 45.22 | -1.45 | -3.11% | 44.27 | 45.72 | 44.20 | 0 |
| Apr 18 2024 | 46.67 | 1.22 | 2.68% | 45.82 | 46.67 | 45.32 | 0 |
| Apr 17 2024 | 45.45 | -0.27 | -0.59% | 45.80 | 46.40 | 45.07 | 0 |
| Apr 16 2024 | 45.72 | -3.30 | -6.73% | 47.27 | 47.42 | 44.97 | 0 |
| Apr 15 2024 | 49.02 | 0.65 | 1.34% | 49.37 | 51.02 | 48.92 | 0 |
| Apr 12 2024 | 48.37 | -2.40 | -4.73% | 51.95 | 52.50 | 48.07 | 0 |
| Apr 11 2024 | 50.77 | -0.15 | -0.29% | 50.90 | 51.77 | 50.17 | 0 |
| Apr 10 2024 | 50.92 | -2.10 | -3.96% | 53.72 | 54.57 | 50.92 | 0 |
| Apr 09 2024 | 53.02 | -1.03 | -1.91% | 53.77 | 54.07 | 53.02 | 0 |
| Apr 08 2024 | 54.05 | 2.23 | 4.30% | 52.07 | 54.17 | 52.02 | 0 |
| Apr 05 2024 | 51.82 | -2.20 | -4.07% | 52.20 | 52.97 | 51.52 | 0 |
| Apr 04 2024 | 54.02 | 2.75 | 5.36% | 50.72 | 54.67 | 50.72 | 916 |
| Apr 03 2024 | 51.27 | 4.95 | 10.69% | 45.77 | 51.27 | 45.77 | 0 |
| Apr 02 2024 | 46.32 | -0.15 | -0.32% | 46.50 | 47.27 | 45.37 | 0 |
| Mar 28 2024 | 46.47 | 0.80 | 1.75% | 46.12 | 46.62 | 46.05 | 0 |
| Mar 27 2024 | 45.67 | -0.25 | -0.54% | 45.30 | 46.07 | 44.30 | 0 |
| Mar 26 2024 | 45.92 | 0.40 | 0.88% | 45.95 | 46.30 | 45.15 | 0 |
| Mar 25 2024 | 45.52 | 1.47 | 3.34% | 43.95 | 45.60 | 43.75 | 0 |
| Mar 22 2024 | 44.05 | -0.32 | -0.72% | 44.35 | 44.47 | 42.65 | 0 |
| Mar 21 2024 | 44.37 | -1.63 | -3.54% | 47.27 | 47.27 | 44.20 | 0 |
| Mar 20 2024 | 46.00 | -0.75 | -1.60% | 46.90 | 47.20 | 45.40 | 0 |
| Mar 19 2024 | 46.75 | 0.95 | 2.07% | 45.40 | 47.05 | 45.40 | 0 |
| Mar 18 2024 | 45.80 | 0.18 | 0.39% | 46.12 | 46.87 | 44.67 | 0 |
| Mar 15 2024 | 45.62 | 0.32 | 0.71% | 45.10 | 47.00 | 44.80 | 0 |
| Mar 14 2024 | 45.30 | -3.30 | -6.79% | 48.45 | 49.75 | 44.80 | 0 |
| Mar 13 2024 | 48.60 | -1.40 | -2.80% | 49.82 | 50.12 | 48.47 | 0 |
| Mar 12 2024 | 50.00 | 3.20 | 6.84% | 47.57 | 50.00 | 46.65 | 0 |
| Mar 11 2024 | 46.80 | -0.50 | -1.06% | 46.60 | 47.10 | 46.05 | 0 |
