Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31905 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.00 | -0.26 | -1.82% | 14.34 | 14.34 | 13.81 | 0 |
| Jun 13 2024 | 14.26 | -0.33 | -2.26% | 14.49 | 14.59 | 14.22 | 0 |
| Jun 12 2024 | 14.59 | 0.20 | 1.39% | 14.41 | 14.65 | 14.41 | 0 |
| Jun 11 2024 | 14.39 | -0.29 | -1.98% | 14.69 | 14.76 | 14.31 | 0 |
| Jun 10 2024 | 14.68 | -0.10 | -0.68% | 14.68 | 14.77 | 14.58 | 0 |
| Jun 07 2024 | 14.78 | -0.01 | -0.07% | 14.83 | 14.94 | 14.75 | 0 |
| Jun 06 2024 | 14.79 | 0.36 | 2.49% | 14.49 | 14.84 | 14.47 | 0 |
| Jun 05 2024 | 14.43 | -0.10 | -0.69% | 14.50 | 14.58 | 14.15 | 0 |
| Jun 04 2024 | 14.53 | -0.25 | -1.69% | 14.72 | 14.74 | 14.46 | 0 |
| Jun 03 2024 | 14.78 | 0.02 | 0.14% | 14.95 | 14.98 | 14.70 | 0 |
| May 31 2024 | 14.76 | -0.01 | -0.07% | 14.82 | 14.83 | 14.68 | 0 |
| May 30 2024 | 14.77 | 0.11 | 0.75% | 14.59 | 14.81 | 14.57 | 0 |
| May 29 2024 | 14.66 | -0.27 | -1.81% | 14.91 | 15.04 | 14.66 | 0 |
| May 28 2024 | 14.93 | -0.09 | -0.60% | 15.05 | 15.08 | 14.92 | 0 |
| May 27 2024 | 15.02 | -0.01 | -0.07% | 15.00 | 15.11 | 14.95 | 0 |
| May 24 2024 | 15.03 | -0.03 | -0.20% | 14.93 | 15.07 | 14.85 | 0 |
| May 23 2024 | 15.06 | 0.28 | 1.89% | 14.78 | 15.21 | 14.78 | 0 |
| May 22 2024 | 14.78 | -0.14 | -0.94% | 14.94 | 14.98 | 14.76 | 0 |
| May 21 2024 | 14.92 | 0.00 | 0.00% | 14.81 | 14.93 | 14.71 | 0 |
| May 20 2024 | 14.92 | -0.08 | -0.53% | 15.02 | 15.10 | 14.91 | 0 |
| May 17 2024 | 15.00 | -0.09 | -0.60% | 15.06 | 15.10 | 14.98 | 0 |
| May 16 2024 | 15.09 | 0.14 | 0.94% | 14.99 | 15.15 | 14.93 | 0 |
| May 15 2024 | 14.95 | 0.31 | 2.12% | 14.66 | 14.95 | 14.66 | 0 |
| May 14 2024 | 14.64 | 0.13 | 0.90% | 14.47 | 14.69 | 14.47 | 0 |
| May 13 2024 | 14.51 | -0.04 | -0.27% | 14.63 | 14.63 | 14.39 | 0 |
| May 10 2024 | 14.55 | 0.19 | 1.32% | 14.39 | 14.62 | 14.32 | 0 |
| May 09 2024 | 14.36 | 0.27 | 1.92% | 14.09 | 14.39 | 14.00 | 0 |
| May 08 2024 | 14.09 | 0.26 | 1.88% | 13.83 | 14.24 | 13.82 | 0 |
| May 07 2024 | 13.83 | -0.14 | -1.00% | 13.68 | 14.16 | 13.68 | 0 |
| May 06 2024 | 13.97 | 0.16 | 1.16% | 13.81 | 13.98 | 13.73 | 0 |
| May 03 2024 | 13.81 | 0.08 | 0.58% | 13.76 | 13.87 | 13.69 | 0 |
| May 02 2024 | 13.73 | -0.11 | -0.79% | 13.88 | 13.99 | 13.73 | 0 |
| Apr 30 2024 | 13.84 | 0.17 | 1.24% | 13.64 | 13.87 | 13.64 | 0 |
| Apr 29 2024 | 13.67 | 0.05 | 0.37% | 13.71 | 13.73 | 13.55 | 0 |
| Apr 26 2024 | 13.62 | 0.19 | 1.41% | 13.55 | 13.72 | 13.51 | 0 |
| Apr 25 2024 | 13.43 | -0.17 | -1.25% | 13.60 | 13.63 | 13.34 | 0 |
| Apr 24 2024 | 13.60 | -0.25 | -1.81% | 14.01 | 14.01 | 13.56 | 0 |
| Apr 23 2024 | 13.85 | 0.27 | 1.99% | 13.66 | 13.86 | 13.62 | 0 |
| Apr 22 2024 | 13.58 | 0.06 | 0.44% | 13.58 | 13.66 | 13.50 | 0 |
| Apr 19 2024 | 13.52 | 0.17 | 1.27% | 13.10 | 13.56 | 13.10 | 0 |
| Apr 18 2024 | 13.35 | 0.09 | 0.68% | 13.28 | 13.38 | 13.12 | 0 |
| Apr 17 2024 | 13.26 | 0.13 | 0.99% | 13.16 | 13.44 | 13.10 | 0 |
| Apr 16 2024 | 13.13 | -0.35 | -2.60% | 13.35 | 13.36 | 13.08 | 0 |
| Apr 15 2024 | 13.48 | 0.05 | 0.37% | 13.50 | 13.64 | 13.46 | 0 |
| Apr 12 2024 | 13.43 | -0.01 | -0.07% | 13.54 | 13.63 | 13.42 | 0 |
| Apr 11 2024 | 13.44 | -0.28 | -2.04% | 13.70 | 13.80 | 13.36 | 0 |
| Apr 10 2024 | 13.72 | -0.09 | -0.65% | 13.86 | 13.98 | 13.63 | 0 |
| Apr 09 2024 | 13.81 | 0.04 | 0.29% | 13.76 | 13.98 | 13.68 | 0 |
| Apr 08 2024 | 13.77 | 0.13 | 0.95% | 13.67 | 13.87 | 13.64 | 0 |
| Apr 05 2024 | 13.64 | -0.09 | -0.66% | 13.47 | 13.64 | 13.40 | 0 |
| Apr 04 2024 | 13.73 | -0.03 | -0.22% | 13.76 | 13.88 | 13.61 | 0 |
| Apr 03 2024 | 13.76 | 0.76 | 5.85% | 13.02 | 13.90 | 13.01 | 0 |
| Apr 02 2024 | 13.00 | -0.30 | -2.26% | 13.32 | 13.35 | 12.99 | 0 |
| Mar 28 2024 | 13.30 | 0.00 | 0.00% | 13.36 | 13.37 | 13.13 | 0 |
| Mar 27 2024 | 13.30 | -0.16 | -1.19% | 13.45 | 13.52 | 13.29 | 0 |
| Mar 26 2024 | 13.46 | 0.10 | 0.75% | 13.41 | 13.52 | 13.33 | 0 |
| Mar 25 2024 | 13.36 | 0.20 | 1.52% | 13.12 | 13.47 | 13.11 | 0 |
| Mar 22 2024 | 13.16 | -0.01 | -0.08% | 13.13 | 13.24 | 13.03 | 0 |
| Mar 21 2024 | 13.17 | 0.29 | 2.25% | 13.04 | 13.27 | 12.98 | 0 |
| Mar 20 2024 | 12.88 | 0.13 | 1.02% | 12.74 | 12.89 | 12.69 | 0 |
| Mar 19 2024 | 12.75 | 0.18 | 1.43% | 12.53 | 12.76 | 12.52 | 0 |
