Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S5LMDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 26.85 | 0.25 | 0.94% | 26.71 | 27.41 | 24.99 | 519 |
| Jun 14 2024 | 26.60 | -2.72 | -9.28% | 30.08 | 30.42 | 25.15 | 1,457 |
| Jun 13 2024 | 29.32 | -6.88 | -19.01% | 35.50 | 36.47 | 29.00 | 1,820 |
| Jun 12 2024 | 36.20 | 2.20 | 6.47% | 32.62 | 36.45 | 32.62 | 795 |
| Jun 11 2024 | 34.00 | 0.23 | 0.68% | 34.87 | 36.05 | 32.00 | 1,850 |
| Jun 10 2024 | 33.77 | -3.45 | -9.27% | 35.35 | 35.90 | 33.27 | 1,680 |
| Jun 07 2024 | 37.22 | 1.10 | 3.05% | 36.67 | 38.17 | 36.65 | 1,317 |
| Jun 06 2024 | 36.12 | 0.22 | 0.61% | 36.40 | 36.67 | 33.87 | 740 |
| Jun 05 2024 | 35.90 | -0.85 | -2.31% | 38.77 | 38.82 | 35.90 | 751 |
| Jun 04 2024 | 36.75 | -3.37 | -8.40% | 39.87 | 40.40 | 36.02 | 1,565 |
| Jun 03 2024 | 40.12 | 0.82 | 2.09% | 40.30 | 41.37 | 39.25 | 410 |
| May 31 2024 | 39.30 | 0.05 | 0.13% | 39.37 | 40.17 | 38.22 | 520 |
| May 30 2024 | 39.25 | 1.30 | 3.43% | 37.27 | 40.00 | 37.22 | 500 |
| May 29 2024 | 37.95 | -1.75 | -4.41% | 38.87 | 39.70 | 37.35 | 800 |
| May 28 2024 | 39.70 | -1.25 | -3.05% | 41.47 | 41.85 | 39.37 | 0 |
| May 27 2024 | 40.95 | 0.40 | 0.99% | 40.60 | 40.95 | 39.47 | 260 |
| May 24 2024 | 40.55 | -0.15 | -0.37% | 39.37 | 40.55 | 38.35 | 100 |
| May 23 2024 | 40.70 | 0.68 | 1.70% | 40.15 | 41.40 | 39.10 | 240 |
| May 22 2024 | 40.02 | -0.95 | -2.32% | 40.87 | 41.32 | 39.65 | 510 |
| May 21 2024 | 40.97 | -3.65 | -8.18% | 44.05 | 44.12 | 39.42 | 730 |
| May 20 2024 | 44.62 | 0.10 | 0.22% | 43.57 | 45.20 | 42.30 | 660 |
| May 17 2024 | 44.52 | 1.37 | 3.17% | 43.42 | 44.95 | 43.02 | 400 |
| May 16 2024 | 43.15 | -1.90 | -4.22% | 44.97 | 45.12 | 42.60 | 230 |
| May 15 2024 | 45.05 | 4.70 | 11.65% | 40.65 | 45.05 | 40.25 | 625 |
| May 14 2024 | 40.35 | 4.18 | 11.56% | 36.80 | 40.35 | 35.97 | 850 |
| May 13 2024 | 36.17 | 1.12 | 3.20% | 35.30 | 36.60 | 35.07 | 655 |
| May 10 2024 | 35.05 | 4.70 | 15.49% | 33.85 | 36.30 | 33.17 | 3,530 |
| May 09 2024 | 30.35 | 0.86 | 2.92% | 29.78 | 30.35 | 29.08 | 150 |
| May 08 2024 | 29.49 | 0.07 | 0.24% | 29.44 | 30.40 | 28.00 | 835 |
| May 07 2024 | 29.42 | 3.24 | 12.38% | 26.28 | 29.42 | 26.28 | 857 |
| May 06 2024 | 26.18 | 1.16 | 4.64% | 25.07 | 26.82 | 25.01 | 1,000 |
| May 03 2024 | 25.02 | 0.97 | 4.03% | 24.19 | 25.75 | 23.88 | 20 |
| May 02 2024 | 24.05 | 0.28 | 1.18% | 23.49 | 24.96 | 23.40 | 0 |
| Apr 30 2024 | 23.77 | -1.27 | -5.07% | 25.02 | 25.40 | 23.45 | 100 |
| Apr 29 2024 | 25.04 | 0.51 | 2.08% | 24.40 | 25.04 | 23.85 | 0 |
| Apr 26 2024 | 24.53 | 0.13 | 0.53% | 25.10 | 25.19 | 24.49 | 6,150 |
| Apr 25 2024 | 24.40 | -2.30 | -8.61% | 26.80 | 26.96 | 24.05 | 0 |
| Apr 24 2024 | 26.70 | -0.79 | -2.87% | 28.03 | 28.42 | 26.49 | 3,105 |
| Apr 23 2024 | 27.49 | 1.27 | 4.84% | 26.99 | 27.82 | 26.18 | 215 |
| Apr 22 2024 | 26.22 | 0.52 | 2.02% | 25.69 | 26.80 | 25.69 | 800 |
| Apr 19 2024 | 25.70 | -0.61 | -2.32% | 24.50 | 26.03 | 24.50 | 800 |
| Apr 18 2024 | 26.31 | 1.09 | 4.32% | 25.07 | 26.32 | 24.71 | 1,700 |
| Apr 17 2024 | 25.22 | 0.66 | 2.69% | 24.32 | 25.89 | 24.23 | 0 |
| Apr 16 2024 | 24.56 | -2.70 | -9.90% | 25.48 | 26.07 | 24.14 | 1,700 |
| Apr 15 2024 | 27.26 | 0.83 | 3.14% | 26.68 | 28.32 | 26.68 | 3,270 |
| Apr 12 2024 | 26.43 | 0.46 | 1.77% | 26.77 | 27.76 | 26.07 | 0 |
| Apr 11 2024 | 25.97 | -1.13 | -4.17% | 26.78 | 27.36 | 24.73 | 1,470 |
| Apr 10 2024 | 27.10 | 0.71 | 2.69% | 27.22 | 27.54 | 26.12 | 260 |
| Apr 09 2024 | 26.39 | -1.30 | -4.69% | 28.04 | 28.04 | 26.39 | 800 |
| Apr 08 2024 | 27.69 | 0.40 | 1.47% | 27.55 | 28.18 | 27.02 | 1,000 |
| Apr 05 2024 | 27.29 | -1.72 | -5.93% | 27.54 | 27.57 | 26.27 | 2,520 |
| Apr 04 2024 | 29.01 | -0.26 | -0.89% | 28.76 | 29.60 | 28.72 | 190 |
| Apr 03 2024 | 29.27 | 1.37 | 4.91% | 27.28 | 29.65 | 27.28 | 1,220 |
| Apr 02 2024 | 27.90 | -1.44 | -4.91% | 29.41 | 30.47 | 27.83 | 775 |
| Mar 28 2024 | 29.34 | 0.49 | 1.70% | 28.87 | 29.97 | 28.70 | 6,196 |
| Mar 27 2024 | 28.85 | 1.64 | 6.03% | 27.09 | 29.39 | 27.09 | 2,700 |
| Mar 26 2024 | 27.21 | 0.17 | 0.63% | 27.13 | 27.73 | 26.60 | 7,525 |
| Mar 25 2024 | 27.04 | 1.77 | 7.00% | 24.97 | 27.04 | 24.81 | 911 |
| Mar 22 2024 | 25.27 | 0.89 | 3.65% | 24.35 | 25.74 | 23.95 | 505 |
| Mar 21 2024 | 24.38 | 0.42 | 1.75% | 24.89 | 25.03 | 24.34 | 1,370 |
| Mar 20 2024 | 23.96 | -0.14 | -0.58% | 23.66 | 24.26 | 23.43 | 130 |
