Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endava Plc ADR
(NY:
DAVA
)
26.62
-1.04 (-3.76%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
72.46
73.27
70.66
70.77
157,275
-2.47(-3.37%)
Jan 30, 2024
75.35
75.48
72.75
73.24
182,806
-2.30(-3.04%)
Jan 29, 2024
73.35
76.25
72.74
75.54
424,443
+1.45(+1.96%)
Jan 26, 2024
74.86
76.35
73.65
74.09
300,772
-0.56(-0.75%)
Jan 25, 2024
75.86
76.67
74.61
74.65
121,086
-0.88(-1.17%)
Jan 24, 2024
76.38
78.14
73.92
75.53
223,515
-2.75(-3.51%)
Jan 23, 2024
80.26
80.26
77.91
78.28
227,443
-1.74(-2.17%)
Jan 22, 2024
79.30
81.06
79.28
80.02
145,148
+1.11(+1.41%)
Jan 19, 2024
78.19
79.29
76.43
78.91
239,591
+1.47(+1.90%)
Jan 18, 2024
76.68
77.71
75.71
77.44
102,770
+1.44(+1.89%)
Jan 17, 2024
76.55
76.57
74.69
76.00
247,014
-1.15(-1.49%)
Jan 16, 2024
76.65
77.37
74.93
77.15
161,357
-0.26(-0.34%)
Jan 12, 2024
77.20
78.84
77.01
77.41
167,566
+1.01(+1.32%)
Jan 11, 2024
75.15
76.47
74.59
76.40
202,499
+1.30(+1.73%)
Jan 10, 2024
75.06
75.59
74.28
75.10
114,485
-0.30(-0.40%)
Jan 09, 2024
74.80
76.03
74.53
75.40
160,733
+0.07(+0.09%)
Jan 08, 2024
72.97
75.41
72.97
75.33
214,957
+0.68(+0.91%)
Jan 05, 2024
72.82
75.30
72.62
74.65
251,145
+1.22(+1.66%)
Jan 04, 2024
73.54
74.28
72.69
73.43
120,540
+0.11(+0.15%)
Jan 03, 2024
74.12
75.50
73.03
73.32
178,669
-2.82(-3.70%)
Jan 02, 2024
77.15
77.43
75.14
76.14
194,114
-1.71(-2.20%)
Dec 29, 2023
79.00
79.86
77.64
77.85
229,917
-1.21(-1.53%)
Dec 28, 2023
79.41
79.59
78.03
79.06
426,771
-0.48(-0.60%)
Dec 27, 2023
79.01
79.66
78.14
79.54
236,405
+0.87(+1.11%)
Dec 26, 2023
76.76
78.67
75.74
78.67
194,994
+2.08(+2.72%)
Dec 22, 2023
75.00
78.02
74.67
76.59
531,986
+0.66(+0.87%)
Dec 21, 2023
73.91
76.14
73.09
75.93
334,255
+3.14(+4.31%)
Dec 20, 2023
74.00
75.64
72.32
72.79
563,986
-1.62(-2.18%)
Dec 19, 2023
71.60
74.62
71.00
74.41
406,002
+3.08(+4.32%)
Dec 18, 2023
70.15
71.94
69.30
71.33
294,875
+1.18(+1.68%)
Dec 15, 2023
70.90
71.31
68.01
70.15
439,852
-1.09(-1.53%)
Dec 14, 2023
70.34
72.43
69.79
71.24
409,459
+1.28(+1.83%)
Dec 13, 2023
68.99
71.57
67.77
69.96
266,126
+1.18(+1.72%)
Dec 12, 2023
67.29
69.07
66.07
68.78
295,419
+1.58(+2.35%)
Dec 11, 2023
69.33
69.42
66.51
67.20
273,405
-2.34(-3.36%)
Dec 08, 2023
67.59
71.67
67.43
69.54
724,323
+1.55(+2.28%)
Dec 07, 2023
66.38
68.00
65.50
67.99
269,686
+1.58(+2.38%)
Dec 06, 2023
63.38
66.58
63.38
66.41
368,536
+3.27(+5.18%)
Dec 05, 2023
63.90
65.15
63.03
63.14
113,769
-1.26(-1.96%)
Dec 04, 2023
65.45
66.00
63.51
64.40
168,823
-1.96(-2.95%)
Dec 01, 2023
65.17
66.92
62.89
66.36
318,151
+1.12(+1.72%)
Nov 30, 2023
67.97
68.42
64.80
65.24
203,557
-2.55(-3.76%)
Nov 29, 2023
67.38
69.00
67.05
67.79
232,953
+0.91(+1.36%)
Nov 28, 2023
65.90
67.85
65.58
66.88
366,283
+0.90(+1.36%)
Nov 27, 2023
64.75
66.33
64.20
65.98
226,800
+1.07(+1.65%)
Nov 24, 2023
65.63
65.87
64.34
64.91
107,136
-0.73(-1.11%)
Nov 22, 2023
65.16
66.76
64.33
65.64
291,012
+1.42(+2.21%)
Nov 21, 2023
65.76
66.46
63.64
64.22
207,321
-2.24(-3.37%)
Nov 20, 2023
63.86
68.05
63.11
66.46
505,545
+3.43(+5.44%)
Nov 17, 2023
61.00
65.23
60.62
63.03
614,101
+2.63(+4.35%)
Nov 16, 2023
59.63
60.44
57.67
60.40
321,931
+0.54(+0.90%)
Nov 15, 2023
57.80
60.76
57.80
59.86
365,512
+2.90(+5.09%)
Nov 14, 2023
54.96
58.77
54.96
56.96
301,236
+3.55(+6.65%)
Nov 13, 2023
53.47
53.93
52.56
53.41
179,055
-0.66(-1.22%)
Nov 10, 2023
53.85
54.58
52.44
54.07
145,770
+0.74(+1.39%)
Nov 09, 2023
55.33
56.20
52.98
53.33
282,124
-1.74(-3.16%)
Nov 08, 2023
55.86
56.45
54.68
55.07
142,312
-0.93(-1.66%)
Nov 07, 2023
55.40
57.98
55.40
56.00
312,186
+0.55(+0.99%)
Nov 06, 2023
53.15
55.45
52.29
55.45
289,913
+2.46(+4.64%)
Nov 03, 2023
53.20
53.84
52.28
52.99
368,051
+1.09(+2.10%)
Nov 02, 2023
49.75
52.68
49.70
51.90
672,851
+2.94(+6.00%)
Nov 01, 2023
49.64
49.88
47.79
48.96
354,955
-1.20(-2.39%)
Oct 31, 2023
49.38
51.07
49.38
50.16
329,090
+0.63(+1.27%)
Oct 30, 2023
49.52
50.31
48.81
49.53
304,577
+1.06(+2.19%)
Oct 27, 2023
49.36
49.57
48.23
48.47
508,289
-0.23(-0.47%)
Oct 26, 2023
49.62
50.50
48.60
48.70
566,221
-1.13(-2.27%)
Oct 25, 2023
53.59
53.59
49.81
49.83
435,926
-4.25(-7.86%)
Oct 24, 2023
54.92
55.87
53.69
54.08
231,221
-0.32(-0.59%)
Oct 23, 2023
53.96
55.53
53.77
54.40
229,788
-0.23(-0.42%)
Oct 20, 2023
57.69
58.14
53.78
54.63
345,790
-3.42(-5.89%)
Oct 19, 2023
57.98
58.38
56.78
58.05
385,447
-0.15(-0.26%)
Oct 18, 2023
58.05
59.90
57.40
58.20
797,915
-0.36(-0.61%)
Oct 17, 2023
58.00
59.43
58.00
58.56
331,936
-0.05(-0.09%)
Oct 16, 2023
57.38
59.15
57.29
58.61
174,151
+1.38(+2.41%)
Oct 13, 2023
57.36
57.53
56.54
57.23
189,661
-0.02(-0.03%)
Oct 12, 2023
58.98
59.99
56.68
57.25
563,245
-2.05(-3.46%)
Oct 11, 2023
60.30
61.13
59.14
59.30
181,506
-1.08(-1.79%)
Oct 10, 2023
58.93
61.53
58.93
60.38
604,647
+1.61(+2.74%)
Oct 09, 2023
57.85
58.84
57.25
58.77
162,156
+0.43(+0.74%)
Oct 06, 2023
55.28
58.34
55.09
58.34
400,359
+2.52(+4.51%)
Oct 05, 2023
55.16
56.31
54.19
55.82
235,638
+0.25(+0.45%)
Oct 04, 2023
56.00
56.90
55.11
55.57
189,946
-0.43(-0.77%)
Oct 03, 2023
56.53
57.91
55.46
56.00
393,585
-1.29(-2.25%)
Oct 02, 2023
56.98
58.12
56.60
57.29
179,081
-0.06(-0.10%)
Sep 29, 2023
58.35
59.53
57.16
57.35
216,197
-0.53(-0.92%)
Sep 28, 2023
58.30
58.32
56.66
57.88
336,572
-0.91(-1.55%)
Sep 27, 2023
57.95
59.79
57.60
58.79
498,067
+0.82(+1.41%)
Sep 26, 2023
58.42
59.06
57.67
57.97
447,084
-0.55(-0.94%)
Sep 25, 2023
56.33
59.25
58.21
58.52
457,996
+2.65(+4.74%)
Sep 22, 2023
54.74
56.43
54.15
55.87
247,065
+1.36(+2.49%)
Sep 21, 2023
53.99
55.20
52.59
54.51
471,497
-0.27(-0.49%)
Sep 20, 2023
55.69
56.00
54.22
54.78
754,672
-1.76(-3.11%)
Sep 19, 2023
47.47
57.71
47.39
56.54
1,492,965
+5.54(+10.86%)
Sep 18, 2023
52.27
52.81
50.01
51.00
636,448
-1.18(-2.26%)
Sep 15, 2023
52.94
53.43
51.84
52.18
432,760
-0.65(-1.23%)
Sep 14, 2023
52.22
52.97
51.81
52.83
182,278
+1.78(+3.49%)
Sep 13, 2023
51.18
51.61
50.27
51.05
147,405
-0.20(-0.39%)
Sep 12, 2023
50.51
51.74
50.30
51.25
211,052
-0.14(-0.27%)
Sep 11, 2023
52.47
52.47
51.36
51.39
266,697
-0.85(-1.63%)
Sep 08, 2023
51.73
52.91
51.57
52.24
221,680
+0.43(+0.83%)
Sep 07, 2023
51.43
52.06
50.10
51.81
201,518
-0.12(-0.23%)
Sep 06, 2023
51.32
52.44
51.03
51.93
149,946
+0.70(+1.37%)
Sep 05, 2023
48.57
51.89
48.27
51.23
271,941
+1.78(+3.60%)
Sep 01, 2023
49.40
49.83
49.00
49.45
154,025
+0.55(+1.12%)
Aug 31, 2023
47.84
49.64
47.81
48.90
230,600
+1.12(+2.34%)
Aug 30, 2023
48.52
48.52
47.41
47.78
171,426
-0.68(-1.40%)
Aug 29, 2023
47.65
48.91
47.35
48.46
91,452
+0.81(+1.70%)
Aug 28, 2023
48.32
48.89
47.65
47.65
130,001
-0.29(-0.60%)
Aug 25, 2023
48.34
48.35
46.70
47.94
130,142
+0.24(+0.50%)
Aug 24, 2023
49.97
50.44
47.63
47.70
129,163
-1.93(-3.89%)
Aug 23, 2023
47.54
50.85
47.54
49.63
512,104
+2.18(+4.59%)
Aug 22, 2023
46.46
47.78
45.60
47.45
194,432
+1.45(+3.15%)
Aug 21, 2023
45.62
46.26
45.62
46.00
219,424
+0.55(+1.21%)
Aug 18, 2023
45.18
45.92
45.00
45.45
171,365
-0.20(-0.44%)
Aug 17, 2023
47.15
47.19
45.64
45.65
123,636
-1.29(-2.75%)
Aug 16, 2023
47.19
48.04
46.90
46.94
149,810
-0.11(-0.23%)
Aug 15, 2023
48.13
48.40
47.00
47.05
184,368
-1.86(-3.80%)
Aug 14, 2023
48.24
48.93
47.51
48.91
113,356
+0.34(+0.70%)
Aug 11, 2023
48.93
49.46
48.36
48.57
101,648
-0.69(-1.40%)
Aug 10, 2023
49.15
50.41
48.60
49.26
124,855
+0.46(+0.94%)
Aug 09, 2023
48.80
49.27
48.25
48.80
105,162
+0.05(+0.10%)
Aug 08, 2023
49.93
49.76
47.75
48.75
193,962
-2.02(-3.98%)
Aug 07, 2023
51.71
52.05
49.54
50.77
178,969
-0.67(-1.30%)
Aug 04, 2023
49.54
52.36
49.42
51.44
473,725
+2.57(+5.26%)
Aug 03, 2023
49.07
49.56
47.96
48.87
396,037
-0.33(-0.67%)
Aug 02, 2023
50.26
50.32
48.60
49.20
185,405
-2.13(-4.15%)
Aug 01, 2023
52.33
52.54
50.85
51.33
138,950
-1.13(-2.15%)
Jul 31, 2023
52.13
53.40
52.13
52.46
159,970
+0.63(+1.22%)
Jul 28, 2023
51.13
52.26
50.55
51.83
228,697
+1.58(+3.14%)
Jul 27, 2023
54.46
54.59
50.11
50.25
351,965
-3.57(-6.63%)
Jul 26, 2023
53.64
54.73
53.18
53.82
222,696
-0.46(-0.85%)
Jul 25, 2023
54.72
55.31
53.93
54.28
324,213
-0.28(-0.51%)
Jul 24, 2023
54.10
54.62
53.57
54.56
196,813
+0.70(+1.30%)
Jul 21, 2023
55.92
55.99
53.68
53.86
231,144
-1.43(-2.59%)
Jul 20, 2023
59.06
59.43
54.69
55.29
283,039
-4.89(-8.13%)
Jul 19, 2023
59.39
61.13
59.00
60.18
342,881
+1.27(+2.16%)
Jul 18, 2023
59.47
60.48
58.89
58.91
225,969
-0.02(-0.03%)
Jul 17, 2023
57.20
59.71
56.79
58.93
337,178
+2.42(+4.28%)
Jul 14, 2023
58.70
59.17
56.50
56.51
292,719
-2.24(-3.81%)
Jul 13, 2023
56.66
59.09
56.48
58.75
325,879
+2.91(+5.21%)
Jul 12, 2023
56.00
56.35
55.18
55.84
302,656
+0.73(+1.32%)
Jul 11, 2023
55.22
55.56
54.67
55.11
218,498
-0.01(-0.02%)
Jul 10, 2023
53.25
55.53
53.25
55.12
305,459
+1.52(+2.84%)
Jul 07, 2023
51.61
54.19
51.08
53.60
307,459
+2.24(+4.36%)
Jul 06, 2023
51.48
52.40
51.24
51.36
300,440
-0.73(-1.40%)
Jul 05, 2023
51.01
53.35
50.88
52.09
549,061
+1.08(+2.12%)
Jul 03, 2023
51.88
53.61
50.47
51.01
336,001
-0.78(-1.51%)
Jun 30, 2023
51.15
52.40
50.61
51.79
260,937
+1.50(+2.98%)
Jun 29, 2023
49.58
50.57
49.13
50.29
127,872
+0.80(+1.62%)
Jun 28, 2023
48.89
49.98
48.76
49.49
204,305
+0.25(+0.51%)
Jun 27, 2023
47.99
49.74
47.24
49.24
202,477
+1.25(+2.60%)
Jun 26, 2023
48.08
48.95
47.74
47.99
195,171
-0.20(-0.42%)
Jun 23, 2023
49.13
49.42
47.77
48.19
359,040
-1.57(-3.16%)
Jun 22, 2023
49.96
49.96
47.91
49.76
226,556
-0.24(-0.48%)
Jun 21, 2023
52.25
52.25
49.99
50.00
136,677
-2.58(-4.91%)
Jun 20, 2023
53.48
53.54
51.07
52.58
248,054
-1.39(-2.58%)
Jun 16, 2023
53.64
53.99
52.65
53.97
487,892
+0.62(+1.16%)
Jun 15, 2023
50.22
53.49
49.40
53.35
301,660
+3.28(+6.55%)
Jun 14, 2023
50.23
51.00
49.41
50.07
327,798
-0.01(-0.02%)
Jun 13, 2023
49.49
51.19
48.80
50.08
299,858
+1.57(+3.24%)
Jun 12, 2023
46.05
48.76
46.05
48.51
632,072
+2.82(+6.17%)
Jun 09, 2023
46.44
46.73
44.62
45.69
511,545
+0.04(+0.09%)
Jun 08, 2023
47.53
48.00
45.49
45.65
438,025
-1.86(-3.91%)
Jun 07, 2023
47.75
47.75
46.89
47.51
435,781
+0.18(+0.38%)
Jun 06, 2023
46.11
47.93
46.08
47.33
696,938
+1.36(+2.96%)
Jun 05, 2023
48.36
49.65
45.73
45.97
625,596
-5.58(-10.82%)
Jun 02, 2023
50.50
53.71
50.50
51.55
305,377
+1.78(+3.58%)
Jun 01, 2023
48.84
50.00
48.30
49.77
272,650
+0.97(+1.99%)
May 31, 2023
50.89
51.05
48.52
48.80
390,091
-2.50(-4.87%)
May 30, 2023
52.00
53.15
51.01
51.30
258,256
+0.19(+0.37%)
May 26, 2023
50.12
51.68
49.35
51.11
283,925
+1.26(+2.53%)
May 25, 2023
51.00
51.25
48.71
49.85
278,288
-1.15(-2.25%)
May 24, 2023
53.79
53.79
50.55
51.00
226,673
-3.19(-5.89%)
May 23, 2023
50.50
56.42
48.57
54.19
611,739
-1.94(-3.46%)
May 22, 2023
52.84
56.63
52.25
56.13
369,901
+3.29(+6.23%)
May 19, 2023
51.09
53.46
50.97
52.84
622,357
+2.26(+4.47%)
May 18, 2023
49.73
50.66
49.64
50.58
245,326
+0.81(+1.63%)
May 17, 2023
48.87
50.30
48.11
49.77
365,640
+1.28(+2.64%)
May 16, 2023
49.00
49.49
48.09
48.49
180,361
-0.87(-1.76%)
May 15, 2023
49.80
50.14
49.20
49.36
289,645
-0.16(-0.32%)
May 12, 2023
50.77
50.95
48.74
49.52
111,829
-1.20(-2.37%)
May 11, 2023
50.01
50.95
49.25
50.72
180,117
+0.27(+0.54%)
May 10, 2023
53.58
53.68
50.33
50.45
235,200
-2.12(-4.03%)
May 09, 2023
52.37
53.42
52.08
52.57
507,590
-0.17(-0.32%)
May 08, 2023
52.34
53.70
51.92
52.74
317,937
+0.60(+1.15%)
May 05, 2023
55.96
56.00
51.51
52.14
570,674
-3.47(-6.24%)
May 04, 2023
56.24
57.57
55.26
55.61
94,852
-1.22(-2.15%)
May 03, 2023
57.66
58.35
56.69
56.83
140,888
-0.65(-1.13%)
May 02, 2023
58.44
58.81
56.90
57.48
231,225
-1.51(-2.56%)
May 01, 2023
57.13
59.63
57.13
58.99
177,226
+1.42(+2.47%)
Apr 28, 2023
56.40
57.77
55.76
57.57
124,367
+1.12(+1.98%)
Apr 27, 2023
56.70
56.95
55.72
56.45
72,204
+0.14(+0.25%)
Apr 26, 2023
55.46
56.77
55.46
56.31
157,762
+1.62(+2.96%)
Apr 25, 2023
55.88
56.31
54.58
54.69
273,333
-1.98(-3.49%)
Apr 24, 2023
57.00
58.27
56.55
56.67
298,311
-0.82(-1.43%)
Apr 21, 2023
58.06
59.13
56.70
57.49
634,284
-0.96(-1.64%)
Apr 20, 2023
59.42
60.40
58.35
58.45
211,570
-1.88(-3.12%)
Apr 19, 2023
60.10
61.29
59.10
60.33
364,938
-0.38(-0.63%)
Apr 18, 2023
61.21
61.21
60.08
60.71
170,435
-0.12(-0.20%)
Apr 17, 2023
61.86
61.86
60.04
60.83
139,442
-1.27(-2.05%)
Apr 14, 2023
63.01
63.82
61.57
62.10
216,230
-1.31(-2.07%)
Apr 13, 2023
61.99
63.43
60.70
63.41
385,914
+1.71(+2.77%)
Apr 12, 2023
63.25
64.56
61.58
61.70
301,419
-0.55(-0.88%)
Apr 11, 2023
61.45
62.62
61.03
62.25
262,129
+0.58(+0.94%)
Apr 10, 2023
60.27
61.79
59.52
61.67
138,498
+0.63(+1.03%)
Apr 06, 2023
61.00
61.50
60.09
61.04
400,966
-0.13(-0.21%)
Apr 05, 2023
63.38
63.38
60.91
61.17
211,381
-2.82(-4.41%)
Apr 04, 2023
66.38
66.38
63.40
63.99
198,214
-2.40(-3.62%)
Apr 03, 2023
66.50
67.47
65.80
66.39
151,615
-0.79(-1.18%)
Mar 31, 2023
65.65
67.64
65.65
67.18
235,088
+1.93(+2.96%)
Mar 30, 2023
65.00
65.93
64.03
65.25
307,903
+1.25(+1.95%)
Mar 29, 2023
64.14
65.33
63.67
64.00
293,011
+0.16(+0.25%)
Mar 28, 2023
65.24
65.81
63.76
63.84
128,479
-1.60(-2.44%)
Mar 27, 2023
65.91
65.91
63.75
65.44
221,898
-0.06(-0.09%)
Mar 24, 2023
65.96
66.38
64.35
65.50
352,625
-0.58(-0.88%)
Mar 23, 2023
64.50
67.83
63.87
66.08
389,646
+2.38(+3.74%)
Mar 22, 2023
66.10
67.11
63.70
63.70
313,386
-2.38(-3.60%)
Mar 21, 2023
66.87
67.22
66.01
66.08
297,202
+0.69(+1.06%)
Mar 20, 2023
64.50
65.79
64.20
65.39
352,791
+1.02(+1.58%)
Mar 17, 2023
69.00
69.02
63.89
64.37
337,263
-4.34(-6.32%)
Mar 16, 2023
67.00
69.20
65.00
68.71
393,653
+0.97(+1.43%)
Mar 15, 2023
69.90
69.99
65.20
67.74
504,369
-3.71(-5.19%)
Mar 14, 2023
71.88
73.98
71.00
71.45
200,349
+0.88(+1.25%)
Mar 13, 2023
71.35
73.28
70.30
70.57
259,566
-1.37(-1.90%)
Mar 10, 2023
76.70
76.70
71.80
71.94
428,238
-4.81(-6.27%)
Mar 09, 2023
79.18
80.09
76.47
76.75
129,787
-2.77(-3.48%)
Mar 08, 2023
79.01
80.72
78.84
79.52
103,475
+0.38(+0.48%)
Mar 07, 2023
81.19
82.25
78.56
79.14
174,963
-1.60(-1.98%)
Mar 06, 2023
80.96
81.52
79.55
80.74
129,734
+0.22(+0.27%)
Mar 03, 2023
80.50
81.70
80.20
80.52
126,033
-0.13(-0.16%)
Mar 02, 2023
80.28
81.14
79.14
80.65
114,311
+0.37(+0.46%)
Mar 01, 2023
79.81
80.36
78.61
80.28
186,701
+0.74(+0.93%)
Feb 28, 2023
78.34
80.22
78.34
79.54
256,647
+0.59(+0.75%)
Feb 27, 2023
77.13
80.08
76.92
78.95
274,610
+2.53(+3.31%)
Feb 24, 2023
77.79
77.79
75.53
76.42
258,356
-2.90(-3.66%)
Feb 23, 2023
79.99
80.06
77.01
79.32
192,151
+0.51(+0.65%)
Feb 22, 2023
81.90
81.90
77.96
78.81
357,880
-2.74(-3.36%)
Feb 21, 2023
80.72
82.63
80.11
81.55
466,223
-1.08(-1.31%)
Feb 17, 2023
81.43
82.98
79.94
82.63
366,719
+1.02(+1.25%)
Feb 16, 2023
80.01
84.23
80.01
81.61
445,303
-0.36(-0.44%)
Feb 15, 2023
75.99
85.99
75.85
81.97
731,775
+4.97(+6.45%)
Feb 14, 2023
79.90
81.14
73.00
77.00
3,088,479
-11.23(-12.73%)
Feb 13, 2023
90.59
91.23
87.21
88.23
356,865
-2.40(-2.65%)
Feb 10, 2023
90.48
91.76
89.67
90.63
141,946
-1.33(-1.45%)
Feb 09, 2023
93.00
94.15
91.75
91.96
113,892
-0.74(-0.80%)
Feb 08, 2023
92.60
93.84
91.58
92.70
113,442
+0.18(+0.19%)
Feb 07, 2023
91.32
93.17
89.45
92.52
153,106
+1.20(+1.31%)
Feb 06, 2023
91.43
92.52
90.46
91.32
175,941
-1.80(-1.93%)
Feb 03, 2023
91.62
94.69
91.26
93.12
250,079
-0.88(-0.94%)
Feb 02, 2023
91.35
95.00
91.31
94.00
168,851
+3.78(+4.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.