Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
321011 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 89.90 | 0.26 | 0.29% | 89.90 | 89.90 | 89.90 | 10,000 |
| Jun 20 2024 | 89.64 | 0.27 | 0.30% | 89.67 | 89.77 | 89.64 | 140,000 |
| Jun 19 2024 | 89.37 | -0.20 | -0.22% | 89.93 | 89.93 | 89.37 | 90,000 |
| Jun 18 2024 | 89.57 | -0.18 | -0.20% | 89.43 | 89.59 | 89.43 | 100,000 |
| Jun 17 2024 | 89.75 | 0.05 | 0.06% | 89.97 | 89.97 | 89.60 | 230,000 |
| Jun 14 2024 | 89.70 | -0.02 | -0.02% | 89.67 | 89.71 | 89.66 | 160,000 |
| Jun 13 2024 | 89.72 | 0.22 | 0.25% | 89.76 | 89.84 | 89.72 | 70,000 |
| Jun 12 2024 | 89.50 | 0.53 | 0.60% | 89.56 | 89.56 | 89.50 | 250,000 |
| Jun 11 2024 | 88.97 | -0.28 | -0.31% | 88.97 | 88.97 | 88.97 | 20,000 |
| Jun 10 2024 | 89.25 | 0.24 | 0.27% | 89.25 | 89.25 | 89.12 | 130,000 |
| Jun 07 2024 | 89.01 | -0.30 | -0.34% | 89.82 | 89.82 | 89.01 | 90,000 |
| Jun 06 2024 | 89.31 | -0.21 | -0.23% | 89.54 | 89.55 | 89.31 | 720,000 |
| Jun 05 2024 | 89.52 | 0.16 | 0.18% | 89.50 | 89.52 | 89.21 | 160,000 |
| Jun 04 2024 | 89.36 | 0.34 | 0.38% | 89.29 | 89.59 | 89.21 | 160,000 |
| Jun 03 2024 | 89.02 | -0.16 | -0.18% | 89.44 | 89.44 | 89.02 | 30,000 |
| May 31 2024 | 89.18 | 0.36 | 0.41% | 89.01 | 89.18 | 89.00 | 360,000 |
| May 30 2024 | 88.82 | -0.26 | -0.29% | 89.12 | 89.12 | 88.82 | 100,000 |
| May 29 2024 | 89.08 | -0.12 | -0.13% | 89.08 | 89.08 | 89.08 | 80,000 |
| May 28 2024 | 89.20 | 0.16 | 0.18% | 89.29 | 89.29 | 89.02 | 190,000 |
| May 27 2024 | 89.04 | 0.00 | 0.00% | 89.04 | 89.04 | 89.04 | 0 |
| May 24 2024 | 89.04 | 0.17 | 0.19% | 88.93 | 89.23 | 88.86 | 150,000 |
| May 23 2024 | 88.87 | -0.42 | -0.47% | 88.87 | 88.87 | 88.87 | 30,000 |
| May 22 2024 | 89.29 | 0.21 | 0.24% | 89.31 | 89.31 | 89.29 | 60,000 |
| May 21 2024 | 89.08 | -0.28 | -0.31% | 89.08 | 89.33 | 89.02 | 390,000 |
| May 20 2024 | 89.36 | 0.36 | 0.40% | 89.31 | 89.36 | 89.08 | 260,000 |
| May 17 2024 | 89.00 | -0.24 | -0.27% | 89.44 | 89.44 | 89.00 | 110,000 |
| May 16 2024 | 89.24 | 0.04 | 0.04% | 89.31 | 89.31 | 89.21 | 70,000 |
| May 15 2024 | 89.20 | 0.25 | 0.28% | 88.98 | 89.20 | 88.87 | 100,000 |
| May 14 2024 | 88.95 | 0.00 | 0.00% | 88.95 | 89.15 | 88.90 | 120,000 |
| May 13 2024 | 88.95 | 0.00 | 0.00% | 88.90 | 88.95 | 88.90 | 120,000 |
| May 10 2024 | 88.95 | 0.01 | 0.01% | 88.75 | 88.95 | 88.70 | 210,000 |
| May 09 2024 | 88.94 | 0.00 | 0.00% | 88.61 | 88.94 | 88.61 | 30,000 |
| May 08 2024 | 88.94 | 0.11 | 0.12% | 88.93 | 88.94 | 88.90 | 270,000 |
| May 07 2024 | 88.83 | -0.06 | -0.07% | 88.90 | 88.95 | 88.83 | 160,000 |
| May 06 2024 | 88.89 | 0.14 | 0.16% | 88.61 | 88.90 | 88.61 | 120,000 |
| May 03 2024 | 88.75 | 0.25 | 0.28% | 88.71 | 88.75 | 88.71 | 20,000 |
| May 02 2024 | 88.50 | 0.07 | 0.08% | 88.58 | 88.68 | 88.48 | 280,000 |
| Apr 30 2024 | 88.43 | 0.00 | 0.00% | 88.65 | 88.65 | 88.43 | 70,000 |
| Apr 29 2024 | 88.43 | 0.38 | 0.43% | 88.25 | 88.43 | 88.25 | 30,000 |
| Apr 26 2024 | 88.05 | 0.05 | 0.06% | 88.57 | 88.57 | 88.05 | 80,000 |
| Apr 25 2024 | 88.00 | -0.49 | -0.55% | 88.00 | 88.00 | 88.00 | 30,000 |
| Apr 24 2024 | 88.49 | 0.02 | 0.02% | 88.31 | 88.49 | 88.31 | 80,000 |
| Apr 23 2024 | 88.47 | 0.02 | 0.02% | 88.38 | 88.47 | 88.26 | 170,000 |
| Apr 22 2024 | 88.45 | 0.11 | 0.12% | 88.28 | 88.45 | 88.00 | 120,000 |
| Apr 19 2024 | 88.34 | 0.04 | 0.05% | 88.38 | 88.39 | 88.24 | 380,000 |
| Apr 18 2024 | 88.30 | 0.28 | 0.32% | 88.35 | 88.35 | 88.30 | 110,000 |
| Apr 17 2024 | 88.02 | -0.26 | -0.29% | 88.20 | 88.20 | 88.02 | 20,000 |
| Apr 16 2024 | 88.28 | -0.22 | -0.25% | 88.25 | 88.28 | 88.00 | 1,880,000 |
| Apr 15 2024 | 88.50 | 0.10 | 0.11% | 88.23 | 88.50 | 88.23 | 90,000 |
| Apr 12 2024 | 88.40 | 0.40 | 0.45% | 88.26 | 88.40 | 88.26 | 150,000 |
| Apr 11 2024 | 88.00 | -0.23 | -0.26% | 88.79 | 88.79 | 88.00 | 230,000 |
| Apr 10 2024 | 88.23 | -0.43 | -0.48% | 88.79 | 88.80 | 88.23 | 170,000 |
| Apr 09 2024 | 88.66 | 0.04 | 0.05% | 88.66 | 88.66 | 88.66 | 10,000 |
| Apr 08 2024 | 88.62 | -0.39 | -0.44% | 88.62 | 88.62 | 88.62 | 20,000 |
| Apr 05 2024 | 89.01 | 0.12 | 0.13% | 88.94 | 89.01 | 88.93 | 240,000 |
| Apr 04 2024 | 88.89 | 0.09 | 0.10% | 88.92 | 88.92 | 88.79 | 80,000 |
| Apr 03 2024 | 88.80 | 0.05 | 0.06% | 88.84 | 88.84 | 88.70 | 80,000 |
| Apr 02 2024 | 88.75 | -0.24 | -0.27% | 88.86 | 88.88 | 88.74 | 510,000 |
| Mar 28 2024 | 88.99 | -0.09 | -0.10% | 88.99 | 89.04 | 88.91 | 180,000 |
| Mar 27 2024 | 89.08 | 0.22 | 0.25% | 89.08 | 89.08 | 89.08 | 10,000 |
| Mar 26 2024 | 88.86 | 0.15 | 0.17% | 89.06 | 89.06 | 88.86 | 140,000 |
| Mar 25 2024 | 88.71 | -0.36 | -0.40% | 89.24 | 89.24 | 88.71 | 200,000 |
