Register for real-time alerts, custom portfolio, and market movers
S852S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 75.78 | 0.01 | 0.01% | 75.78 | 75.78 | 75.77 | 0 |
| Jun 06 2024 | 75.77 | 0.03 | 0.04% | 75.77 | 75.77 | 75.77 | 0 |
| Jun 05 2024 | 75.74 | 0.01 | 0.01% | 75.74 | 75.74 | 75.74 | 0 |
| Jun 04 2024 | 75.73 | 0.01 | 0.01% | 75.73 | 75.73 | 75.73 | 0 |
| Jun 03 2024 | 75.72 | 0.01 | 0.01% | 75.72 | 75.73 | 75.72 | 0 |
| May 31 2024 | 75.71 | 0.02 | 0.03% | 75.70 | 75.71 | 75.69 | 0 |
| May 30 2024 | 75.69 | 0.01 | 0.01% | 75.70 | 75.70 | 75.69 | 0 |
| May 29 2024 | 75.68 | 0.00 | 0.00% | 75.68 | 75.69 | 75.67 | 0 |
| May 28 2024 | 75.68 | 0.00 | 0.00% | 75.67 | 75.68 | 75.67 | 0 |
| May 27 2024 | 75.68 | 0.02 | 0.03% | 75.67 | 75.68 | 75.67 | 0 |
| May 24 2024 | 75.66 | 0.01 | 0.01% | 75.66 | 75.67 | 75.66 | 0 |
| May 23 2024 | 75.65 | 0.02 | 0.03% | 75.65 | 75.66 | 75.65 | 0 |
| May 22 2024 | 75.63 | 0.00 | 0.00% | 75.65 | 75.65 | 75.63 | 0 |
| May 21 2024 | 75.63 | 0.00 | 0.00% | 75.64 | 75.64 | 75.63 | 0 |
| May 20 2024 | 75.63 | 0.00 | 0.00% | 75.63 | 75.63 | 75.63 | 0 |
| May 17 2024 | 75.63 | 0.02 | 0.03% | 75.63 | 75.63 | 75.63 | 0 |
| May 16 2024 | 75.61 | 0.02 | 0.03% | 75.60 | 75.61 | 75.60 | 0 |
| May 15 2024 | 75.59 | 0.03 | 0.04% | 75.59 | 75.59 | 75.59 | 0 |
| May 14 2024 | 75.56 | 0.00 | 0.00% | 75.56 | 75.56 | 75.56 | 0 |
| May 13 2024 | 75.56 | -0.01 | -0.01% | 75.56 | 75.56 | 75.56 | 0 |
| May 10 2024 | 75.57 | 0.00 | 0.00% | 75.58 | 75.58 | 75.57 | 0 |
| May 09 2024 | 75.57 | 0.04 | 0.05% | 75.55 | 75.57 | 75.55 | 0 |
| May 08 2024 | 75.53 | 0.02 | 0.03% | 75.53 | 75.54 | 75.53 | 0 |
| May 07 2024 | 75.51 | 0.01 | 0.01% | 75.49 | 75.51 | 75.49 | 0 |
| May 06 2024 | 75.50 | 0.02 | 0.03% | 75.49 | 75.50 | 75.49 | 0 |
| May 03 2024 | 75.48 | 0.00 | 0.00% | 75.47 | 75.48 | 75.47 | 0 |
| May 02 2024 | 75.48 | 0.05 | 0.07% | 75.49 | 75.50 | 75.47 | 0 |
| Apr 30 2024 | 75.43 | -0.02 | -0.03% | 75.44 | 75.45 | 75.43 | 0 |
| Apr 29 2024 | 75.45 | 0.00 | 0.00% | 75.43 | 75.45 | 75.42 | 0 |
| Apr 26 2024 | 75.45 | 0.05 | 0.07% | 75.42 | 75.45 | 75.41 | 0 |
| Apr 25 2024 | 75.40 | 0.00 | 0.00% | 75.41 | 75.42 | 75.38 | 0 |
| Apr 24 2024 | 75.40 | 0.02 | 0.03% | 75.39 | 75.41 | 75.38 | 0 |
| Apr 23 2024 | 75.38 | 0.01 | 0.01% | 75.35 | 75.38 | 75.35 | 0 |
| Apr 22 2024 | 75.37 | 0.14 | 0.19% | 75.27 | 75.37 | 75.26 | 0 |
| Apr 19 2024 | 75.23 | 0.01 | 0.01% | 75.17 | 75.26 | 75.17 | 0 |
| Apr 18 2024 | 75.22 | 0.08 | 0.11% | 75.21 | 75.22 | 75.20 | 0 |
| Apr 17 2024 | 75.14 | 0.03 | 0.04% | 75.15 | 75.18 | 75.13 | 0 |
| Apr 16 2024 | 75.11 | -0.05 | -0.07% | 75.11 | 75.15 | 75.10 | 0 |
| Apr 15 2024 | 75.16 | -0.01 | -0.01% | 75.16 | 75.21 | 75.16 | 0 |
| Apr 12 2024 | 75.17 | 0.01 | 0.01% | 75.21 | 75.23 | 75.15 | 0 |
| Apr 11 2024 | 75.16 | -0.04 | -0.05% | 75.21 | 75.21 | 75.14 | 0 |
| Apr 10 2024 | 75.20 | 0.03 | 0.04% | 75.20 | 75.21 | 75.13 | 0 |
| Apr 09 2024 | 75.17 | -0.02 | -0.03% | 75.18 | 75.19 | 75.16 | 0 |
| Apr 08 2024 | 75.19 | 0.03 | 0.04% | 75.19 | 75.20 | 75.18 | 0 |
| Apr 05 2024 | 75.16 | -0.04 | -0.05% | 75.17 | 75.17 | 75.14 | 0 |
| Apr 04 2024 | 75.20 | 0.04 | 0.05% | 75.19 | 75.20 | 75.19 | 0 |
| Apr 03 2024 | 75.16 | 0.02 | 0.03% | 75.15 | 75.17 | 75.14 | 0 |
| Apr 02 2024 | 75.14 | -0.02 | -0.03% | 75.19 | 75.21 | 75.14 | 0 |
| Mar 28 2024 | 75.16 | 0.03 | 0.04% | 75.16 | 75.16 | 75.15 | 0 |
| Mar 27 2024 | 75.13 | 0.01 | 0.01% | 75.13 | 75.13 | 75.13 | 0 |
| Mar 26 2024 | 75.12 | 0.03 | 0.04% | 75.11 | 75.12 | 75.10 | 0 |
| Mar 25 2024 | 75.09 | -0.07 | -0.09% | 75.11 | 75.11 | 75.08 | 0 |
| Mar 22 2024 | 75.16 | 0.01 | 0.01% | 75.16 | 75.16 | 75.14 | 0 |
| Mar 21 2024 | 75.15 | 0.04 | 0.05% | 75.16 | 75.16 | 75.13 | 0 |
| Mar 20 2024 | 75.11 | 0.02 | 0.03% | 75.09 | 75.11 | 75.08 | 0 |
| Mar 19 2024 | 75.09 | 0.04 | 0.05% | 75.06 | 75.10 | 75.06 | 0 |
| Mar 18 2024 | 75.05 | 0.01 | 0.01% | 75.06 | 75.06 | 75.04 | 0 |
| Mar 15 2024 | 75.04 | -0.01 | -0.01% | 75.05 | 75.08 | 75.04 | 0 |
| Mar 14 2024 | 75.05 | 0.02 | 0.03% | 75.06 | 75.08 | 75.04 | 0 |
| Mar 13 2024 | 75.03 | 0.02 | 0.03% | 75.03 | 75.05 | 75.03 | 0 |
| Mar 12 2024 | 75.01 | 0.02 | 0.03% | 75.02 | 75.02 | 74.98 | 0 |
| Mar 11 2024 | 74.99 | -0.02 | -0.03% | 74.99 | 75.00 | 74.97 | 0 |
