Register for streaming realtime charts, analysis tools, and prices.
S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 20.47 | 0.42 | 2.09% | 20.50 | 20.63 | 19.99 | 3,347,480 |
| Apr 19 2024 | 20.05 | -0.56 | -2.72% | 20.36 | 20.67 | 19.9317 | 6,784,307 |
| Apr 18 2024 | 20.61 | -0.02 | -0.10% | 20.75 | 21.01 | 20.54 | 2,990,908 |
| Apr 17 2024 | 20.63 | -0.26 | -1.24% | 21.02 | 21.27 | 20.63 | 2,625,223 |
| Apr 16 2024 | 20.89 | 0.22 | 1.06% | 20.67 | 20.93 | 20.28 | 3,922,035 |
| Apr 15 2024 | 20.67 | -1.05 | -4.83% | 21.70 | 21.75 | 20.51 | 6,130,571 |
| Apr 12 2024 | 21.72 | -0.77 | -3.42% | 22.14 | 22.23 | 21.52 | 3,212,646 |
| Apr 11 2024 | 22.49 | 0.34 | 1.53% | 22.23 | 22.595 | 21.97 | 2,886,958 |
| Apr 10 2024 | 22.15 | -0.27 | -1.20% | 21.79 | 22.37 | 21.642 | 3,425,847 |
| Apr 09 2024 | 22.42 | -0.49 | -2.14% | 23.00 | 23.11 | 22.30 | 3,912,957 |
| Apr 08 2024 | 22.91 | 0.31 | 1.37% | 22.90 | 22.95 | 22.54 | 4,278,827 |
| Apr 05 2024 | 22.60 | 0.74 | 3.39% | 21.90 | 22.73 | 21.90 | 5,580,263 |
| Apr 04 2024 | 21.86 | -0.49 | -2.19% | 22.60 | 23.005 | 21.72 | 3,938,807 |
| Apr 03 2024 | 22.35 | -0.20 | -0.89% | 22.35 | 22.54 | 22.09 | 4,317,805 |
| Apr 02 2024 | 22.55 | -0.46 | -2.00% | 22.42 | 22.63 | 22.13 | 3,739,427 |
| Apr 01 2024 | 23.01 | -0.30 | -1.29% | 23.33 | 23.35 | 22.58 | 3,916,374 |
| Mar 28 2024 | 23.31 | 0.63 | 2.78% | 22.72 | 23.45 | 22.63 | 5,172,655 |
| Mar 27 2024 | 22.68 | 0.46 | 2.07% | 22.49 | 22.69 | 22.05 | 4,277,658 |
| Mar 26 2024 | 22.22 | -0.26 | -1.16% | 22.63 | 22.86 | 22.21 | 4,932,019 |
| Mar 25 2024 | 22.48 | -0.30 | -1.32% | 22.78 | 23.0191 | 22.47 | 3,663,099 |
| Mar 22 2024 | 22.78 | -0.59 | -2.52% | 23.27 | 23.29 | 22.60 | 4,330,149 |
| Mar 21 2024 | 23.37 | 0.06 | 0.26% | 23.66 | 23.99 | 23.22 | 6,929,752 |
| Mar 20 2024 | 23.31 | 0.46 | 2.01% | 22.92 | 23.45 | 22.725 | 4,447,180 |
| Mar 19 2024 | 22.85 | -0.31 | -1.34% | 22.75 | 23.01 | 22.39 | 6,029,159 |
| Mar 18 2024 | 23.16 | 1.07 | 4.84% | 22.40 | 23.39 | 22.22 | 8,944,141 |
| Mar 15 2024 | 22.09 | -1.20 | -5.15% | 23.06 | 23.183 | 21.82 | 21,144,478 |
| Mar 14 2024 | 23.29 | -4.65 | -16.64% | 24.23 | 25.15 | 22.795 | 27,645,595 |
| Mar 13 2024 | 27.94 | -0.01 | -0.04% | 27.30 | 28.28 | 27.09 | 13,531,323 |
| Mar 12 2024 | 27.95 | 0.98 | 3.63% | 27.17 | 27.985 | 26.79 | 7,732,903 |
| Mar 11 2024 | 26.97 | -0.48 | -1.75% | 26.82 | 27.20 | 26.49 | 5,058,505 |
| Mar 08 2024 | 27.45 | 0.31 | 1.14% | 27.60 | 28.31 | 27.20 | 6,126,365 |
| Mar 07 2024 | 27.14 | 0.38 | 1.42% | 26.80 | 27.2999 | 26.35 | 3,454,329 |
| Mar 06 2024 | 26.76 | 1.26 | 4.94% | 27.44 | 28.87 | 26.52 | 8,058,938 |
| Mar 05 2024 | 25.50 | -1.58 | -5.83% | 26.61 | 26.61 | 25.03 | 7,506,904 |
| Mar 04 2024 | 27.08 | -0.82 | -2.94% | 28.06 | 28.16 | 27.02 | 3,724,242 |
| Mar 01 2024 | 27.90 | -0.27 | -0.96% | 28.25 | 28.28 | 27.1858 | 4,366,059 |
| Feb 29 2024 | 28.17 | -0.05 | -0.18% | 28.60 | 29.17 | 27.88 | 4,889,458 |
| Feb 28 2024 | 28.22 | -0.28 | -0.98% | 28.36 | 28.97 | 28.03 | 5,363,619 |
| Feb 27 2024 | 28.50 | 0.48 | 1.71% | 28.25 | 28.71 | 28.11 | 2,634,047 |
| Feb 26 2024 | 28.02 | 0.80 | 2.94% | 27.25 | 28.245 | 27.01 | 3,884,809 |
| Feb 23 2024 | 27.22 | 0.87 | 3.30% | 26.68 | 27.48 | 26.56 | 4,255,649 |
| Feb 22 2024 | 26.35 | 0.75 | 2.93% | 26.64 | 26.88 | 25.97 | 4,739,323 |
| Feb 21 2024 | 25.60 | -3.55 | -12.18% | 26.00 | 27.045 | 25.34 | 10,881,448 |
| Feb 20 2024 | 29.15 | -0.37 | -1.25% | 29.17 | 29.49 | 28.5975 | 4,298,550 |
| Feb 16 2024 | 29.52 | -0.48 | -1.60% | 29.79 | 30.0208 | 29.06 | 4,224,853 |
| Feb 15 2024 | 30.00 | 0.00 | 0.00% | 30.30 | 30.36 | 29.725 | 4,308,131 |
| Feb 14 2024 | 30.00 | 1.01 | 3.48% | 30.06 | 30.76 | 29.65 | 7,186,415 |
| Feb 13 2024 | 28.99 | -0.71 | -2.39% | 28.00 | 29.47 | 26.78 | 7,024,951 |
| Feb 12 2024 | 29.70 | 0.00 | 0.00% | 29.53 | 30.32 | 29.31 | 5,580,362 |
| Feb 09 2024 | 29.70 | 0.66 | 2.27% | 30.00 | 30.2159 | 29.48 | 6,098,628 |
| Feb 08 2024 | 29.04 | 0.80 | 2.83% | 28.14 | 29.30 | 28.12 | 4,828,856 |
| Feb 07 2024 | 28.24 | 0.78 | 2.84% | 28.20 | 28.80 | 28.02 | 6,413,669 |
| Feb 06 2024 | 27.46 | -0.10 | -0.36% | 27.57 | 27.80 | 26.53 | 4,120,962 |
| Feb 05 2024 | 27.56 | 0.01 | 0.04% | 27.26 | 27.77 | 26.62 | 3,569,795 |
| Feb 02 2024 | 27.55 | 0.06 | 0.22% | 27.33 | 28.295 | 27.04 | 6,205,197 |
| Feb 01 2024 | 27.49 | 0.69 | 2.57% | 27.12 | 27.58 | 26.41 | 4,330,314 |
| Jan 31 2024 | 26.80 | -0.82 | -2.97% | 27.26 | 27.69 | 26.71 | 4,661,063 |
| Jan 30 2024 | 27.62 | -0.56 | -1.99% | 28.50 | 28.628 | 27.13 | 6,219,236 |
| Jan 29 2024 | 28.18 | 1.84 | 6.99% | 28.04 | 28.305 | 26.93 | 7,968,057 |
| Jan 26 2024 | 26.34 | 0.58 | 2.25% | 25.67 | 26.52 | 25.56 | 3,207,114 |
| Jan 25 2024 | 25.76 | -0.10 | -0.39% | 26.22 | 26.40 | 25.42 | 2,879,680 |
| Jan 24 2024 | 25.86 | -0.69 | -2.60% | 26.83 | 27.05 | 25.69 | 4,511,556 |
