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
Nio Inc ADR
(NY:
NIO
)
4.330
-0.080 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022
9.830
9.980
9.520
9.750
40,864,552
-0.24(-2.40%)
Dec 29, 2022
9.920
10.27
9.770
9.990
49,156,072
+0.19(+1.94%)
Dec 28, 2022
10.01
10.25
9.610
9.800
42,147,168
-0.26(-2.58%)
Dec 27, 2022
10.53
10.61
9.970
10.06
53,980,108
-0.91(-8.30%)
Dec 23, 2022
11.22
11.22
10.69
10.97
33,666,136
-0.32(-2.83%)
Dec 22, 2022
11.45
11.58
10.76
11.29
32,386,236
-0.32(-2.76%)
Dec 21, 2022
11.07
11.71
10.86
11.61
34,110,752
+0.52(+4.69%)
Dec 20, 2022
10.67
11.59
10.58
11.09
44,677,948
+0.03(+0.27%)
Dec 19, 2022
11.65
11.65
10.83
11.06
40,411,984
-0.54(-4.66%)
Dec 16, 2022
12.13
12.38
11.60
11.60
46,482,996
-0.28(-2.36%)
Dec 15, 2022
12.33
12.63
11.68
11.88
41,506,444
-0.22(-1.82%)
Dec 14, 2022
12.45
12.53
11.97
12.10
33,171,068
-0.21(-1.71%)
Dec 13, 2022
13.11
13.24
12.03
12.31
51,973,916
-0.18(-1.44%)
Dec 12, 2022
12.30
12.58
12.16
12.49
35,060,276
-0.14(-1.11%)
Dec 09, 2022
13.17
13.32
12.62
12.63
44,101,152
-0.78(-5.82%)
Dec 08, 2022
13.00
13.55
12.88
13.41
52,221,820
+0.83(+6.60%)
Dec 07, 2022
12.42
12.71
12.14
12.58
53,140,552
-0.66(-4.98%)
Dec 06, 2022
13.00
13.28
12.43
13.24
62,461,676
+0.44(+3.44%)
Dec 05, 2022
13.99
14.03
12.59
12.80
94,481,560
-0.33(-2.51%)
Dec 02, 2022
12.06
13.32
11.97
13.13
106,291,928
+1.04(+8.60%)
Dec 01, 2022
12.35
12.55
11.95
12.09
59,320,016
-0.69(-5.40%)
Nov 30, 2022
11.34
13.27
11.34
12.78
172,564,960
+2.28(+21.71%)
Nov 29, 2022
10.65
10.90
10.39
10.50
48,082,548
+0.38(+3.75%)
Nov 28, 2022
10.05
10.63
9.990
10.12
39,075,268
-0.05(-0.49%)
Nov 25, 2022
10.26
10.30
9.960
10.17
23,576,304
-0.39(-3.69%)
Nov 23, 2022
10.31
10.73
10.24
10.56
49,399,136
+0.55(+5.49%)
Nov 22, 2022
9.870
10.10
9.750
10.01
35,929,876
-0.01(-0.10%)
Nov 21, 2022
10.22
10.25
9.670
10.02
52,934,064
-0.45(-4.30%)
Nov 18, 2022
10.65
10.81
10.26
10.47
49,320,200
-0.20(-1.87%)
Nov 17, 2022
10.25
10.71
9.930
10.67
62,417,244
+0.14(+1.33%)
Nov 16, 2022
11.17
11.29
10.45
10.53
49,427,600
-0.98(-8.51%)
Nov 15, 2022
11.90
11.95
11.36
11.51
62,891,656
+0.34(+3.04%)
Nov 14, 2022
11.86
12.12
11.17
11.17
62,592,428
-0.39(-3.37%)
Nov 11, 2022
10.79
11.69
10.54
11.56
100,635,560
+1.22(+11.80%)
Nov 10, 2022
10.30
10.83
10.05
10.34
83,767,568
+1.09(+11.78%)
Nov 09, 2022
10.00
10.18
9.140
9.250
80,923,352
-1.31(-12.41%)
Nov 08, 2022
10.68
10.87
10.08
10.56
61,589,996
-0.42(-3.83%)
Nov 07, 2022
12.23
12.38
10.70
10.98
83,944,320
-0.70(-5.99%)
Nov 04, 2022
11.00
11.69
10.60
11.68
125,408,944
+1.74(+17.51%)
Nov 03, 2022
9.190
10.17
9.030
9.940
64,551,384
+0.45(+4.74%)
Nov 02, 2022
9.600
10.13
9.480
9.490
75,934,320
-0.22(-2.27%)
Nov 01, 2022
10.33
10.45
9.685
9.710
56,139,992
+0.04(+0.41%)
Oct 31, 2022
9.510
10.05
9.380
9.670
46,813,908
-0.02(-0.21%)
Oct 28, 2022
9.500
9.980
9.280
9.690
74,420,600
-0.29(-2.91%)
Oct 27, 2022
10.53
10.73
9.965
9.980
63,911,648
-0.83(-7.68%)
Oct 26, 2022
10.44
11.09
10.23
10.81
79,192,192
+0.18(+1.69%)
Oct 25, 2022
9.810
10.63
9.530
10.63
98,061,584
+1.18(+12.49%)
Oct 24, 2022
10.01
10.03
8.375
9.450
166,801,248
-1.76(-15.70%)
Oct 21, 2022
10.67
11.21
10.41
11.21
42,496,456
+0.24(+2.19%)
Oct 20, 2022
11.03
11.43
10.88
10.97
47,039,008
+0.05(+0.46%)
Oct 19, 2022
11.80
11.90
10.71
10.92
99,002,912
-1.29(-10.57%)
Oct 18, 2022
13.08
13.22
12.09
12.21
58,096,948
+0.00(+0.00%)
Oct 17, 2022
12.19
12.64
12.12
12.21
50,972,652
+0.46(+3.91%)
Oct 14, 2022
12.99
13.18
11.73
11.75
60,039,780
-1.03(-8.06%)
Oct 13, 2022
12.35
12.85
11.95
12.78
53,372,160
-0.10(-0.78%)
Oct 12, 2022
12.93
13.46
12.48
12.88
49,953,108
+0.05(+0.39%)
Oct 11, 2022
13.13
13.42
12.58
12.83
51,669,380
-0.45(-3.39%)
Oct 10, 2022
13.66
13.73
13.02
13.28
48,698,776
-0.48(-3.49%)
Oct 07, 2022
14.29
14.53
13.54
13.76
53,295,644
-1.01(-6.84%)
Oct 06, 2022
16.00
16.24
14.76
14.77
67,530,736
-1.27(-7.92%)
Oct 05, 2022
16.50
16.68
15.64
16.04
39,678,372
-0.69(-4.12%)
Oct 04, 2022
16.17
16.88
15.95
16.73
45,067,308
+1.24(+8.01%)
Oct 03, 2022
15.85
15.94
15.28
15.49
38,381,796
-0.28(-1.78%)
Sep 30, 2022
15.21
16.15
15.20
15.77
39,341,596
+0.19(+1.22%)
Sep 29, 2022
16.83
16.94
15.37
15.58
51,662,180
-1.75(-10.10%)
Sep 28, 2022
16.80
17.46
16.66
17.33
37,258,928
+0.14(+0.81%)
Sep 27, 2022
18.18
18.23
16.98
17.19
40,638,400
-0.43(-2.44%)
Sep 26, 2022
17.77
18.40
17.53
17.62
41,972,732
-0.02(-0.11%)
Sep 23, 2022
18.00
18.21
17.42
17.64
39,484,360
-0.71(-3.87%)
Sep 22, 2022
18.51
19.18
18.09
18.35
36,803,424
+0.05(+0.27%)
Sep 21, 2022
20.12
20.16
18.25
18.30
64,489,920
-2.11(-10.34%)
Sep 20, 2022
20.70
20.95
20.21
20.41
29,267,806
-0.49(-2.34%)
Sep 19, 2022
19.75
20.96
19.75
20.90
36,215,408
+0.75(+3.72%)
Sep 16, 2022
21.10
21.35
19.96
20.15
65,778,744
-1.36(-6.32%)
Sep 15, 2022
21.51
22.74
21.25
21.51
43,655,992
-0.43(-1.96%)
Sep 14, 2022
21.47
22.09
21.03
21.94
47,155,728
-0.03(-0.14%)
Sep 13, 2022
20.95
22.30
20.84
21.97
77,890,272
+0.22(+1.01%)
Sep 12, 2022
20.10
21.88
20.01
21.75
86,898,760
+2.59(+13.52%)
Sep 09, 2022
18.40
19.59
18.29
19.16
55,025,952
+1.48(+8.37%)
Sep 08, 2022
17.37
17.70
16.98
17.68
30,449,354
+0.20(+1.14%)
Sep 07, 2022
16.54
18.37
16.54
17.48
58,606,080
+0.37(+2.16%)
Sep 06, 2022
17.60
17.81
17.09
17.11
32,382,024
-0.62(-3.50%)
Sep 02, 2022
18.43
18.65
17.71
17.73
44,132,000
-1.06(-5.64%)
Sep 01, 2022
19.28
19.35
18.09
18.79
47,622,352
-1.12(-5.63%)
Aug 31, 2022
20.11
20.38
19.28
19.91
39,342,888
+0.08(+0.40%)
Aug 30, 2022
19.85
20.22
19.30
19.83
29,783,860
+0.02(+0.10%)
Aug 29, 2022
19.66
20.67
19.64
19.81
33,202,816
-0.11(-0.55%)
Aug 26, 2022
20.77
21.26
19.81
19.92
61,525,444
-0.16(-0.80%)
Aug 25, 2022
19.43
20.37
18.76
20.08
42,396,248
+1.21(+6.41%)
Aug 24, 2022
18.01
19.23
18.00
18.87
29,236,408
+0.58(+3.17%)
Aug 23, 2022
18.69
18.80
17.73
18.29
34,175,992
-0.66(-3.48%)
Aug 22, 2022
18.88
19.26
18.66
18.95
27,305,248
-0.10(-0.52%)
Aug 19, 2022
19.62
19.71
18.92
19.05
24,262,614
-0.86(-4.32%)
Aug 18, 2022
20.02
20.18
19.51
19.91
21,623,838
-0.17(-0.85%)
Aug 17, 2022
20.68
21.02
20.06
20.08
26,416,530
-0.83(-3.97%)
Aug 16, 2022
21.15
21.15
20.41
20.91
32,081,118
-0.39(-1.83%)
Aug 15, 2022
20.51
21.55
20.47
21.30
36,315,712
+0.19(+0.90%)
Aug 12, 2022
20.26
21.17
19.79
21.11
34,953,544
+0.29(+1.39%)
Aug 11, 2022
20.40
21.97
20.08
20.82
56,273,336
+0.77(+3.84%)
Aug 10, 2022
19.58
20.07
19.07
20.05
35,310,776
+0.88(+4.59%)
Aug 09, 2022
20.23
20.24
19.01
19.17
38,047,704
-1.00(-4.96%)
Aug 08, 2022
20.25
20.79
20.15
20.17
29,559,098
-0.05(-0.25%)
Aug 05, 2022
20.53
20.68
19.88
20.22
34,056,476
-0.68(-3.25%)
Aug 04, 2022
20.39
21.47
20.32
20.90
37,682,048
+0.60(+2.96%)
Aug 03, 2022
20.31
20.37
19.43
20.30
44,012,344
+0.12(+0.59%)
Aug 02, 2022
19.68
20.95
19.61
20.18
51,229,172
+0.00(+0.00%)
Aug 01, 2022
20.19
20.76
19.87
20.18
54,325,348
+0.45(+2.28%)
Jul 29, 2022
18.81
19.84
18.66
19.73
36,943,032
+0.24(+1.23%)
Jul 28, 2022
19.18
19.55
18.59
19.49
31,028,832
+0.11(+0.57%)
Jul 27, 2022
19.14
19.50
18.75
19.38
32,906,186
+0.34(+1.79%)
Jul 26, 2022
19.35
19.74
18.91
19.04
27,595,932
-0.29(-1.50%)
Jul 25, 2022
18.98
19.50
18.77
19.33
30,295,534
+0.09(+0.47%)
Jul 22, 2022
20.72
20.78
19.00
19.24
55,606,920
-1.44(-6.96%)
Jul 21, 2022
20.16
21.17
20.16
20.68
39,811,240
+0.31(+1.52%)
Jul 20, 2022
20.01
20.95
20.01
20.37
40,314,184
+0.17(+0.84%)
Jul 19, 2022
21.10
21.10
19.52
20.20
63,135,364
-0.64(-3.07%)
Jul 18, 2022
20.96
21.82
20.60
20.84
40,327,556
+0.12(+0.58%)
Jul 15, 2022
20.84
20.90
19.93
20.72
41,337,800
-0.33(-1.57%)
Jul 14, 2022
21.06
21.45
20.66
21.05
41,014,732
-0.04(-0.19%)
Jul 13, 2022
20.23
21.80
20.23
21.09
50,031,656
+0.22(+1.05%)
Jul 12, 2022
20.41
21.19
20.04
20.87
49,730,936
+0.30(+1.46%)
Jul 11, 2022
21.60
21.74
20.50
20.57
54,720,820
-2.03(-8.98%)
Jul 08, 2022
22.16
23.28
21.66
22.60
48,917,232
+0.10(+0.44%)
Jul 07, 2022
21.40
23.09
21.36
22.50
72,045,752
+1.67(+8.02%)
Jul 06, 2022
21.81
21.82
20.26
20.83
58,901,380
-1.35(-6.09%)
Jul 05, 2022
21.04
22.20
20.35
22.18
50,587,360
+0.82(+3.84%)
Jul 01, 2022
22.32
22.50
20.95
21.36
56,855,480
-0.36(-1.66%)
Jun 30, 2022
21.86
22.11
20.90
21.72
52,988,120
-0.14(-0.64%)
Jun 29, 2022
20.76
22.28
20.60
21.86
71,497,280
-0.50(-2.24%)
Jun 28, 2022
22.36
23.45
22.02
22.36
76,271,392
-0.59(-2.57%)
Jun 27, 2022
24.13
24.43
22.85
22.95
61,592,432
-1.13(-4.69%)
Jun 24, 2022
23.22
24.17
23.16
24.08
67,062,880
+1.03(+4.47%)
Jun 23, 2022
23.11
23.21
22.23
23.05
77,437,536
+0.50(+2.22%)
Jun 22, 2022
22.34
23.13
21.93
22.55
81,462,048
-0.11(-0.49%)
Jun 21, 2022
21.84
23.10
21.58
22.66
90,157,960
+1.89(+9.10%)
Jun 17, 2022
19.77
20.89
19.73
20.77
82,069,456
+1.59(+8.29%)
Jun 16, 2022
19.18
19.93
18.47
19.18
77,122,200
-0.93(-4.62%)
Jun 15, 2022
18.96
20.26
18.18
20.11
121,092,376
+1.45(+7.77%)
Jun 14, 2022
16.53
19.09
16.49
18.66
105,379,464
+2.67(+16.70%)
Jun 13, 2022
17.32
17.49
15.84
15.99
60,459,800
-2.15(-11.85%)
Jun 10, 2022
18.86
19.18
17.81
18.14
61,359,976
-0.68(-3.61%)
Jun 09, 2022
18.72
19.68
18.45
18.82
73,794,760
-1.56(-7.65%)
Jun 08, 2022
20.32
20.45
19.86
20.38
65,134,312
+0.73(+3.72%)
Jun 07, 2022
18.98
19.68
18.60
19.65
49,303,892
+0.47(+2.45%)
Jun 06, 2022
18.99
19.80
18.80
19.18
68,653,144
+1.10(+6.08%)
Jun 03, 2022
18.42
18.74
17.81
18.08
57,620,720
-0.77(-4.08%)
Jun 02, 2022
17.54
18.85
16.99
18.85
77,717,000
+1.28(+7.29%)
Jun 01, 2022
17.59
18.93
17.48
17.57
92,383,920
+0.18(+1.04%)
May 31, 2022
17.77
17.92
16.76
17.39
96,477,240
+0.82(+4.95%)
May 27, 2022
16.16
16.69
15.67
16.57
51,414,808
+0.54(+3.37%)
May 26, 2022
14.52
16.13
14.33
16.03
64,172,532
+1.39(+9.49%)
May 25, 2022
14.79
15.00
14.09
14.64
44,860,812
+0.01(+0.07%)
May 24, 2022
15.53
15.53
14.40
14.63
48,349,632
-1.37(-8.56%)
May 23, 2022
15.80
16.01
15.24
16.00
65,530,140
-0.44(-2.68%)
May 20, 2022
17.50
17.60
15.68
16.44
85,782,704
-0.22(-1.32%)
May 19, 2022
16.11
16.89
15.79
16.66
61,129,784
+0.83(+5.24%)
May 18, 2022
16.29
16.93
15.66
15.83
72,757,040
-0.80(-4.81%)
May 17, 2022
15.31
16.69
15.26
16.63
93,081,912
+2.08(+14.30%)
May 16, 2022
14.81
15.43
14.28
14.55
82,198,288
+0.24(+1.68%)
May 13, 2022
13.70
14.41
13.54
14.31
63,558,024
+1.21(+9.24%)
May 12, 2022
12.48
13.75
11.68
13.10
83,091,912
+0.39(+3.07%)
May 11, 2022
13.79
14.36
12.64
12.71
85,938,152
-0.73(-5.43%)
May 10, 2022
14.26
14.68
12.86
13.44
77,109,528
-0.11(-0.81%)
May 09, 2022
14.33
14.53
13.48
13.55
63,040,992
-1.37(-9.18%)
May 06, 2022
15.61
15.81
14.46
14.92
57,655,144
-0.46(-2.99%)
May 05, 2022
17.41
17.52
14.87
15.38
95,691,896
-2.75(-15.17%)
May 04, 2022
17.18
18.21
16.72
18.13
53,657,520
+0.60(+3.42%)
May 03, 2022
17.29
17.84
16.95
17.53
43,963,512
+0.03(+0.17%)
May 02, 2022
16.53
17.50
16.40
17.50
56,118,088
+0.80(+4.79%)
Apr 29, 2022
17.78
18.19
16.66
16.70
62,935,520
-0.23(-1.36%)
Apr 28, 2022
16.90
17.24
15.91
16.93
53,057,860
+0.17(+1.01%)
Apr 27, 2022
16.52
17.69
16.52
16.76
56,568,820
+0.40(+2.44%)
Apr 26, 2022
17.23
17.41
16.16
16.36
52,711,248
-0.95(-5.49%)
Apr 25, 2022
16.81
17.42
16.18
17.31
55,029,864
+0.13(+0.76%)
Apr 22, 2022
17.35
18.28
17.12
17.18
60,727,320
+0.03(+0.17%)
Apr 21, 2022
18.34
18.70
16.98
17.15
61,399,328
-1.00(-5.51%)
Apr 20, 2022
19.38
19.45
18.07
18.15
53,261,152
-1.72(-8.66%)
Apr 19, 2022
19.05
19.89
18.36
19.87
43,337,116
+0.70(+3.65%)
Apr 18, 2022
19.51
19.64
18.51
19.17
40,612,692
-0.48(-2.44%)
Apr 14, 2022
20.09
20.40
19.53
19.65
43,937,484
-0.77(-3.77%)
Apr 13, 2022
19.55
20.56
19.03
20.42
57,084,936
+0.96(+4.93%)
Apr 12, 2022
20.03
20.27
19.22
19.46
51,149,300
-0.24(-1.22%)
Apr 11, 2022
18.05
20.07
17.77
19.70
93,580,664
-0.30(-1.50%)
Apr 08, 2022
20.11
20.71
19.83
20.00
59,574,296
-0.36(-1.77%)
Apr 07, 2022
21.49
21.68
19.73
20.36
82,504,720
-1.32(-6.09%)
Apr 06, 2022
22.04
22.08
20.93
21.68
73,424,896
-0.79(-3.52%)
Apr 05, 2022
23.97
23.98
22.44
22.47
69,702,144
-1.38(-5.79%)
Apr 04, 2022
23.31
23.94
22.78
23.85
101,781,680
+1.92(+8.76%)
Apr 01, 2022
22.41
23.22
21.56
21.93
110,169,288
+0.88(+4.18%)
Mar 31, 2022
22.28
22.28
20.76
21.05
77,578,800
-1.12(-5.05%)
Mar 30, 2022
21.83
23.86
21.63
22.17
114,497,808
+0.29(+1.33%)
Mar 29, 2022
21.58
21.96
21.02
21.88
65,880,684
+0.67(+3.16%)
Mar 28, 2022
20.42
21.23
20.32
21.21
75,179,240
+1.30(+6.53%)
Mar 25, 2022
20.31
20.75
19.35
19.91
106,936,264
-2.07(-9.42%)
Mar 24, 2022
22.00
22.12
20.66
21.98
96,563,528
+0.11(+0.50%)
Mar 23, 2022
21.60
22.60
20.89
21.87
88,809,600
+0.10(+0.46%)
Mar 22, 2022
20.84
22.09
20.59
21.77
79,738,104
+1.51(+7.45%)
Mar 21, 2022
20.75
21.20
19.33
20.26
89,521,576
-0.60(-2.88%)
Mar 18, 2022
18.83
21.24
18.55
20.86
128,531,848
+2.04(+10.84%)
Mar 17, 2022
17.93
18.82
17.44
18.82
93,207,032
+0.07(+0.37%)
Mar 16, 2022
17.64
18.77
16.78
18.75
167,675,840
+3.82(+25.59%)
Mar 15, 2022
13.48
15.35
13.01
14.93
139,661,248
+0.83(+5.89%)
Mar 14, 2022
15.09
15.74
13.82
14.10
115,035,840
-1.97(-12.26%)
Mar 11, 2022
18.11
18.13
16.07
16.07
93,265,328
-1.70(-9.57%)
Mar 10, 2022
19.00
19.10
17.22
17.77
105,638,680
-2.40(-11.90%)
Mar 09, 2022
18.56
20.55
18.51
20.17
84,050,616
+2.19(+12.18%)
Mar 08, 2022
18.23
18.75
17.58
17.98
74,761,648
-0.14(-0.77%)
Mar 07, 2022
18.85
20.03
18.04
18.12
79,437,856
-0.51(-2.74%)
Mar 04, 2022
20.09
20.29
18.55
18.63
68,599,584
-1.25(-6.29%)
Mar 03, 2022
21.73
21.81
19.72
19.88
69,123,592
-1.89(-8.68%)
Mar 02, 2022
21.90
22.21
20.63
21.77
47,128,288
-0.10(-0.46%)
Mar 01, 2022
22.56
23.34
21.73
21.87
50,308,960
-0.97(-4.25%)
Feb 28, 2022
21.43
23.14
20.93
22.84
83,827,072
+1.90(+9.07%)
Feb 25, 2022
21.33
20.94
20.19
20.94
56,994,080
-0.28(-1.32%)
Feb 24, 2022
18.50
21.31
18.47
21.22
77,097,304
+0.76(+3.71%)
Feb 23, 2022
22.02
22.50
20.45
20.46
49,298,040
-1.31(-6.02%)
Feb 22, 2022
22.36
22.96
21.32
21.77
55,902,564
-1.44(-6.20%)
Feb 18, 2022
23.21
0
-1.51(-6.11%)
Feb 17, 2022
25.24
26.27
24.65
24.72
34,467,744
-0.89(-3.48%)
Feb 16, 2022
25.40
25.84
25.05
25.61
32,574,276
-0.18(-0.70%)
Feb 15, 2022
24.31
25.84
24.20
25.79
47,122,080
+2.00(+8.41%)
Feb 14, 2022
23.76
24.54
23.34
23.79
41,390,956
-0.31(-1.29%)
Feb 11, 2022
24.99
25.68
23.70
24.10
47,870,136
-1.25(-4.93%)
Feb 10, 2022
25.05
26.41
25.02
25.35
54,229,296
-0.75(-2.87%)
Feb 09, 2022
25.45
26.24
25.05
26.10
56,445,296
+1.41(+5.71%)
Feb 08, 2022
23.99
24.86
23.54
24.69
42,517,664
+0.70(+2.92%)
Feb 07, 2022
23.78
24.78
23.53
23.99
39,612,624
+0.03(+0.13%)
Feb 04, 2022
23.46
24.32
22.73
23.96
45,771,724
+0.83(+3.59%)
Feb 03, 2022
22.96
24.62
23.13
55,181,536
-0.63(-2.65%)
Feb 02, 2022
24.89
24.89
23.01
23.76
60,190,360
-1.08(-4.35%)
Feb 01, 2022
24.89
25.23
23.56
24.84
81,850,208
+0.33(+1.35%)
Jan 31, 2022
21.73
24.64
24.51
95,800,448
+3.61(+17.27%)
Jan 28, 2022
20.66
21.32
19.31
20.90
96,701,808
-0.47(-2.20%)
Jan 27, 2022
22.80
22.81
20.96
21.37
78,066,136
-1.29(-5.69%)
Jan 26, 2022
24.60
24.78
22.53
22.66
71,818,696
-1.13(-4.75%)
Jan 25, 2022
24.16
25.01
23.38
23.79
52,876,980
-1.08(-4.34%)
Jan 24, 2022
25.73
25.98
23.10
24.87
94,142,608
-2.48(-9.07%)
Jan 21, 2022
28.98
28.99
27.22
27.35
60,210,604
-1.78(-6.11%)
Jan 20, 2022
29.46
30.88
29.05
29.13
44,991,944
+0.50(+1.75%)
Jan 19, 2022
29.72
30.15
28.61
28.63
33,852,912
-0.98(-3.31%)
Jan 18, 2022
30.03
30.91
29.59
29.61
33,266,350
-1.34(-4.33%)
Jan 14, 2022
30.95
0
+0.47(+1.54%)
Jan 13, 2022
31.68
31.85
30.48
30.48
35,304,932
-1.20(-3.79%)
Jan 12, 2022
31.20
31.86
30.34
31.68
54,084,468
+1.66(+5.53%)
Jan 11, 2022
28.85
30.44
28.47
30.02
41,439,568
+1.11(+3.84%)
Jan 10, 2022
29.00
29.16
27.78
28.91
44,773,748
-0.39(-1.33%)
Jan 07, 2022
29.45
30.42
28.78
29.30
40,781,600
-0.01(-0.03%)
Jan 06, 2022
30.01
30.54
28.28
29.31
48,646,016
-0.57(-1.91%)
Jan 05, 2022
30.97
31.94
29.78
29.88
42,304,916
-1.70(-5.38%)
Jan 04, 2022
33.35
33.39
31.11
31.58
47,757,736
-1.89(-5.65%)
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
.