Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29590 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 23.40 | 0.25 | 1.08% | 22.97 | 23.45 | 22.93 | 0 |
| Jun 03 2024 | 23.15 | -0.05 | -0.22% | 23.53 | 23.53 | 22.90 | 0 |
| May 31 2024 | 23.20 | -0.10 | -0.43% | 23.45 | 23.49 | 23.07 | 0 |
| May 30 2024 | 23.30 | 0.19 | 0.82% | 23.05 | 23.42 | 22.85 | 0 |
| May 29 2024 | 23.11 | -0.37 | -1.58% | 23.58 | 23.58 | 23.01 | 0 |
| May 28 2024 | 23.48 | -0.79 | -3.26% | 24.27 | 24.39 | 23.34 | 0 |
| May 27 2024 | 24.27 | 0.18 | 0.75% | 23.92 | 24.32 | 23.90 | 0 |
| May 24 2024 | 24.09 | 0.02 | 0.08% | 23.84 | 24.19 | 23.76 | 0 |
| May 23 2024 | 24.07 | -0.08 | -0.33% | 24.10 | 24.41 | 23.71 | 0 |
| May 22 2024 | 24.15 | 0.19 | 0.79% | 23.95 | 24.22 | 23.68 | 0 |
| May 21 2024 | 23.96 | -0.13 | -0.54% | 24.05 | 24.05 | 23.70 | 0 |
| May 20 2024 | 24.09 | -0.35 | -1.43% | 24.58 | 24.69 | 24.08 | 0 |
| May 17 2024 | 24.44 | 0.16 | 0.66% | 24.24 | 24.47 | 24.24 | 0 |
| May 16 2024 | 24.28 | 0.59 | 2.49% | 23.88 | 24.54 | 23.87 | 0 |
| May 15 2024 | 23.69 | 0.05 | 0.21% | 23.55 | 23.72 | 23.42 | 0 |
| May 14 2024 | 23.64 | 0.30 | 1.29% | 23.33 | 23.64 | 23.27 | 0 |
| May 13 2024 | 23.34 | 0.37 | 1.61% | 23.06 | 23.43 | 23.05 | 0 |
| May 10 2024 | 22.97 | -0.41 | -1.75% | 23.54 | 23.58 | 22.88 | 0 |
| May 09 2024 | 23.38 | 0.00 | 0.00% | 23.39 | 23.49 | 23.02 | 0 |
| May 08 2024 | 23.38 | -0.28 | -1.18% | 23.13 | 24.02 | 22.72 | 0 |
| May 07 2024 | 23.66 | -1.65 | -6.52% | 25.54 | 26.11 | 22.93 | 0 |
| May 06 2024 | 25.31 | -0.25 | -0.98% | 25.51 | 25.73 | 25.19 | 0 |
| May 03 2024 | 25.56 | 0.39 | 1.55% | 25.29 | 25.90 | 25.29 | 0 |
| May 02 2024 | 25.17 | 0.73 | 2.99% | 24.60 | 25.41 | 24.27 | 0 |
| Apr 30 2024 | 24.44 | -0.54 | -2.16% | 24.96 | 25.11 | 24.33 | 0 |
| Apr 29 2024 | 24.98 | -0.12 | -0.48% | 25.28 | 25.31 | 24.81 | 0 |
| Apr 26 2024 | 25.10 | 0.70 | 2.87% | 24.35 | 25.14 | 24.24 | 0 |
| Apr 25 2024 | 24.40 | -0.64 | -2.56% | 24.85 | 25.27 | 24.07 | 0 |
| Apr 24 2024 | 25.04 | -0.13 | -0.52% | 25.33 | 25.43 | 24.88 | 0 |
| Apr 23 2024 | 25.17 | 1.24 | 5.18% | 24.12 | 25.17 | 24.09 | 0 |
| Apr 22 2024 | 23.93 | -0.23 | -0.95% | 24.14 | 24.64 | 23.65 | 0 |
| Apr 19 2024 | 24.16 | -0.44 | -1.79% | 24.08 | 24.72 | 23.92 | 0 |
| Apr 18 2024 | 24.60 | 0.02 | 0.08% | 24.70 | 24.72 | 24.08 | 0 |
| Apr 17 2024 | 24.58 | 0.37 | 1.53% | 24.24 | 24.95 | 24.19 | 0 |
| Apr 16 2024 | 24.21 | -0.18 | -0.74% | 24.04 | 24.47 | 23.80 | 0 |
| Apr 15 2024 | 24.39 | 0.16 | 0.66% | 24.14 | 25.08 | 24.08 | 0 |
| Apr 12 2024 | 24.23 | -0.32 | -1.30% | 24.72 | 24.96 | 24.16 | 0 |
| Apr 11 2024 | 24.55 | -0.03 | -0.12% | 24.53 | 24.79 | 24.10 | 0 |
| Apr 10 2024 | 24.58 | 0.48 | 1.99% | 24.22 | 24.81 | 23.98 | 0 |
| Apr 09 2024 | 24.10 | -0.52 | -2.11% | 24.47 | 24.52 | 23.84 | 0 |
| Apr 08 2024 | 24.62 | 0.39 | 1.61% | 24.21 | 24.78 | 24.19 | 0 |
| Apr 05 2024 | 24.23 | 0.00 | 0.00% | 23.76 | 24.26 | 23.62 | 0 |
| Apr 04 2024 | 24.23 | 0.00 | 0.00% | 24.11 | 24.38 | 23.77 | 0 |
| Apr 03 2024 | 24.23 | -0.60 | -2.42% | 24.68 | 24.93 | 23.90 | 0 |
| Apr 02 2024 | 24.83 | -1.18 | -4.54% | 25.88 | 26.11 | 24.83 | 0 |
| Mar 28 2024 | 26.01 | -0.31 | -1.18% | 26.32 | 26.36 | 25.91 | 0 |
| Mar 27 2024 | 26.32 | 0.06 | 0.23% | 26.20 | 26.56 | 26.18 | 0 |
| Mar 26 2024 | 26.26 | 0.09 | 0.34% | 26.15 | 26.39 | 26.08 | 0 |
| Mar 25 2024 | 26.17 | 0.49 | 1.91% | 26.12 | 26.37 | 25.93 | 0 |
| Mar 22 2024 | 25.68 | 0.16 | 0.63% | 25.31 | 25.71 | 25.28 | 0 |
| Mar 21 2024 | 25.52 | 0.10 | 0.39% | 25.53 | 25.77 | 25.00 | 0 |
| Mar 20 2024 | 25.42 | 0.04 | 0.16% | 25.41 | 25.59 | 25.20 | 0 |
| Mar 19 2024 | 25.38 | 0.48 | 1.93% | 24.78 | 25.39 | 24.67 | 0 |
| Mar 18 2024 | 24.90 | 0.53 | 2.17% | 24.41 | 24.91 | 24.38 | 0 |
| Mar 15 2024 | 24.37 | 0.08 | 0.33% | 24.25 | 24.58 | 24.09 | 0 |
| Mar 14 2024 | 24.29 | 0.00 | 0.00% | 24.38 | 24.55 | 24.21 | 0 |
| Mar 13 2024 | 24.29 | -0.02 | -0.08% | 24.36 | 24.56 | 24.10 | 0 |
| Mar 12 2024 | 24.31 | 0.65 | 2.75% | 23.58 | 24.35 | 23.51 | 0 |
| Mar 11 2024 | 23.66 | -0.78 | -3.19% | 24.04 | 24.11 | 23.63 | 0 |
| Mar 08 2024 | 24.44 | 0.40 | 1.66% | 24.12 | 24.53 | 24.01 | 0 |
| Mar 07 2024 | 24.04 | 0.33 | 1.39% | 23.96 | 24.31 | 23.49 | 0 |
