Register for streaming realtime charts, analysis tools, and prices.
22Z Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 86.70 | 5.25 | 6.45% | 81.55 | 86.70 | 81.55 | 1,316 |
| May 30 2024 | 81.45 | -1.85 | -2.22% | 82.45 | 83.30 | 81.45 | 669 |
| May 29 2024 | 83.30 | 0.40 | 0.48% | 82.65 | 83.30 | 82.20 | 391 |
| May 28 2024 | 82.90 | 0.60 | 0.73% | 82.85 | 84.15 | 82.05 | 375 |
| May 27 2024 | 82.30 | 4.10 | 5.24% | 79.45 | 82.70 | 78.45 | 1,788 |
| May 24 2024 | 78.20 | -3.80 | -4.63% | 82.55 | 83.25 | 76.00 | 2,396 |
| May 23 2024 | 82.00 | 0.95 | 1.17% | 82.00 | 84.35 | 80.30 | 1,158 |
| May 22 2024 | 81.05 | -3.15 | -3.74% | 84.50 | 84.70 | 81.05 | 1,031 |
| May 21 2024 | 84.20 | 3.55 | 4.40% | 80.05 | 84.95 | 80.05 | 1,472 |
| May 20 2024 | 80.65 | 0.30 | 0.37% | 80.05 | 81.40 | 80.05 | 1,059 |
| May 17 2024 | 80.35 | -1.70 | -2.07% | 83.50 | 84.00 | 80.05 | 1,288 |
| May 16 2024 | 82.05 | -5.30 | -6.07% | 86.90 | 87.55 | 81.65 | 2,079 |
| May 15 2024 | 87.35 | 2.15 | 2.52% | 84.50 | 89.00 | 84.50 | 903 |
| May 14 2024 | 85.20 | 1.30 | 1.55% | 84.20 | 85.70 | 82.65 | 1,078 |
| May 13 2024 | 83.90 | -2.60 | -3.01% | 87.15 | 88.75 | 83.25 | 1,748 |
| May 10 2024 | 86.50 | -1.30 | -1.48% | 86.95 | 88.10 | 86.25 | 428 |
| May 09 2024 | 87.80 | -0.15 | -0.17% | 87.55 | 87.80 | 86.90 | 104 |
| May 08 2024 | 87.95 | 0.65 | 0.74% | 87.95 | 90.35 | 87.95 | 1,971 |
| May 07 2024 | 87.30 | 1.45 | 1.69% | 85.35 | 88.00 | 84.15 | 1,046 |
| May 06 2024 | 85.85 | 1.80 | 2.14% | 84.65 | 86.00 | 83.65 | 3,477 |
| May 03 2024 | 84.05 | 0.10 | 0.12% | 83.55 | 84.10 | 81.65 | 664 |
| May 02 2024 | 83.95 | -0.70 | -0.83% | 85.10 | 86.95 | 82.00 | 394 |
| Apr 30 2024 | 84.65 | 2.30 | 2.79% | 83.45 | 86.05 | 82.45 | 859 |
| Apr 29 2024 | 82.35 | -1.50 | -1.79% | 84.20 | 84.60 | 81.85 | 985 |
| Apr 26 2024 | 83.85 | 2.35 | 2.88% | 81.45 | 83.85 | 81.45 | 379 |
| Apr 25 2024 | 81.50 | -2.70 | -3.21% | 84.10 | 84.35 | 80.00 | 1,104 |
| Apr 24 2024 | 84.20 | 1.70 | 2.06% | 82.60 | 85.15 | 82.60 | 1,794 |
| Apr 23 2024 | 82.50 | 6.30 | 8.27% | 76.05 | 82.50 | 76.05 | 2,048 |
| Apr 22 2024 | 76.20 | -2.55 | -3.24% | 77.80 | 78.95 | 75.05 | 2,628 |
| Apr 19 2024 | 78.75 | -1.60 | -1.99% | 79.10 | 79.10 | 77.30 | 1,380 |
| Apr 18 2024 | 80.35 | 0.70 | 0.88% | 80.80 | 80.90 | 78.45 | 1,198 |
| Apr 17 2024 | 79.65 | -1.70 | -2.09% | 81.50 | 81.50 | 79.35 | 1,320 |
| Apr 16 2024 | 81.35 | 2.85 | 3.63% | 78.05 | 81.60 | 77.95 | 2,566 |
| Apr 15 2024 | 78.50 | -0.10 | -0.13% | 79.15 | 81.50 | 77.15 | 2,633 |
| Apr 12 2024 | 78.60 | -0.90 | -1.13% | 79.55 | 80.95 | 78.60 | 929 |
| Apr 11 2024 | 79.50 | -2.50 | -3.05% | 81.85 | 82.70 | 77.80 | 4,063 |
| Apr 10 2024 | 82.00 | -0.90 | -1.09% | 83.10 | 83.30 | 79.60 | 3,438 |
| Apr 09 2024 | 82.90 | -5.15 | -5.85% | 87.65 | 88.70 | 82.50 | 2,840 |
| Apr 08 2024 | 88.05 | 2.90 | 3.41% | 84.55 | 88.10 | 84.45 | 3,122 |
| Apr 05 2024 | 85.15 | 1.25 | 1.49% | 84.05 | 85.35 | 83.70 | 1,247 |
| Apr 04 2024 | 83.90 | -3.40 | -3.89% | 86.55 | 86.55 | 82.35 | 6,327 |
| Apr 03 2024 | 87.30 | -1.20 | -1.36% | 88.20 | 88.20 | 86.05 | 2,033 |
| Apr 02 2024 | 88.50 | -2.40 | -2.64% | 90.85 | 91.35 | 86.80 | 6,427 |
| Mar 28 2024 | 90.90 | -1.60 | -1.73% | 92.35 | 92.35 | 88.05 | 3,454 |
| Mar 27 2024 | 92.50 | -0.70 | -0.75% | 93.55 | 95.10 | 91.30 | 3,093 |
| Mar 26 2024 | 93.20 | -1.25 | -1.32% | 94.60 | 95.25 | 92.85 | 1,540 |
| Mar 25 2024 | 94.45 | -0.55 | -0.58% | 95.70 | 96.90 | 93.60 | 1,817 |
| Mar 22 2024 | 95.00 | 0.15 | 0.16% | 94.55 | 97.65 | 94.55 | 1,590 |
| Mar 21 2024 | 94.85 | 2.80 | 3.04% | 93.00 | 95.95 | 90.85 | 3,720 |
| Mar 20 2024 | 92.05 | -5.75 | -5.88% | 97.90 | 97.90 | 92.00 | 3,437 |
| Mar 19 2024 | 97.80 | 3.85 | 4.10% | 94.45 | 98.70 | 94.05 | 4,376 |
| Mar 18 2024 | 93.95 | 0.70 | 0.75% | 94.30 | 94.80 | 93.25 | 4,227 |
| Mar 15 2024 | 93.25 | -1.15 | -1.22% | 94.35 | 95.05 | 92.60 | 1,606 |
| Mar 14 2024 | 94.40 | 2.40 | 2.61% | 93.00 | 95.90 | 93.00 | 6,758 |
| Mar 13 2024 | 92.00 | -3.50 | -3.66% | 94.95 | 95.00 | 91.50 | 4,260 |
| Mar 12 2024 | 95.50 | 2.55 | 2.74% | 92.90 | 95.65 | 88.45 | 6,755 |
| Mar 11 2024 | 92.95 | -6.75 | -6.77% | 100.00 | 100.00 | 89.50 | 15,427 |
| Mar 08 2024 | 99.70 | -3.10 | -3.02% | 103.00 | 103.00 | 97.60 | 15,614 |
| Mar 07 2024 | 102.80 | 11.80 | 12.97% | 92.75 | 103.40 | 90.80 | 27,651 |
| Mar 06 2024 | 91.00 | -1.85 | -1.99% | 94.00 | 95.05 | 88.90 | 4,096 |
| Mar 05 2024 | 92.85 | 3.45 | 3.86% | 89.35 | 94.85 | 89.35 | 9,988 |
| Mar 04 2024 | 89.40 | 1.40 | 1.59% | 88.75 | 90.95 | 86.70 | 9,357 |
