Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 12.10 12.19 12.00 12.03 8,326,262 -0.17(-1.39%)
Feb 02, 2023 12.15 12.25 12.05 12.20 12,068,829 +0.13(+1.08%)
Feb 01, 2023 11.96 12.17 11.84 12.07 9,653,083 +0.01(+0.08%)
Jan 31, 2023 11.83 12.10 11.80 12.06 15,703,222 +0.28(+2.38%)
Jan 30, 2023 11.85 11.94 11.77 11.78 6,878,645 -0.17(-1.42%)
Jan 27, 2023 11.86 12.00 11.84 11.95 7,328,109 +0.12(+1.01%)
Jan 26, 2023 11.83 11.88 11.70 11.83 4,513,049 +0.05(+0.42%)
Jan 25, 2023 11.67 11.82 11.64 11.78 7,149,838 +0.04(+0.34%)
Jan 24, 2023 11.81 11.96 11.58 11.74 7,807,937 -0.26(-2.17%)
Jan 23, 2023 11.89 12.09 11.87 12.00 5,693,103 +0.12(+1.01%)
Jan 20, 2023 11.82 11.89 11.68 11.88 6,100,386 +0.13(+1.11%)
Jan 19, 2023 11.85 11.86 11.67 11.75 7,434,342 -0.13(-1.09%)
Jan 18, 2023 12.20 12.20 11.87 11.88 7,152,125 -0.27(-2.22%)
Jan 17, 2023 12.23 12.31 12.12 12.15 7,103,221 +0.02(+0.16%)
Jan 13, 2023 12.11 12.14 12.01 12.13 5,775,002 -0.07(-0.57%)
Jan 12, 2023 12.23 12.27 12.12 12.20 6,052,020 +0.02(+0.16%)
Jan 11, 2023 12.18 12.21 12.03 12.18 5,844,463 +0.06(+0.50%)
Jan 10, 2023 12.21 12.22 12.01 12.12 7,256,303 -0.08(-0.66%)
Jan 09, 2023 12.28 12.37 12.19 12.20 7,064,947 +0.00(+0.00%)
Jan 06, 2023 12.02 12.21 11.98 12.20 5,014,625 +0.28(+2.35%)
Jan 05, 2023 11.93 12.00 11.85 11.92 5,731,779 -0.11(-0.91%)
Jan 04, 2023 12.01 12.12 11.89 12.03 8,235,050 +0.11(+0.92%)
Jan 03, 2023 11.91 11.98 11.81 11.92 9,391,177 +0.01(+0.08%)
Dec 30, 2022 11.96 12.01 11.83 11.91 4,811,355 -0.11(-0.92%)
Dec 29, 2022 11.98 12.07 11.96 12.02 4,817,661 +0.11(+0.92%)
Dec 28, 2022 12.14 12.18 11.90 11.91 4,146,045 -0.17(-1.41%)
Dec 27, 2022 12.09 12.12 12.03 12.08 4,512,683 +0.02(+0.17%)
Dec 23, 2022 11.97 12.06 11.93 12.06 5,087,665 +0.08(+0.67%)
Dec 22, 2022 12.06 12.08 11.74 11.98 6,055,599 -0.12(-0.99%)
Dec 21, 2022 12.12 12.17 12.03 12.10 6,229,153 +0.05(+0.41%)
Dec 20, 2022 12.03 12.11 11.95 12.05 6,165,535 +0.03(+0.25%)
Dec 19, 2022 12.10 12.15 11.93 12.02 5,031,524 -0.06(-0.50%)
Dec 16, 2022 12.21 12.23 11.94 12.08 12,047,100 -0.18(-1.47%)
Dec 15, 2022 12.34 12.39 12.18 12.26 7,225,070 -0.22(-1.76%)
Dec 14, 2022 12.55 12.69 12.34 12.48 9,026,758 -0.08(-0.64%)
Dec 13, 2022 12.76 12.78 12.46 12.56 9,025,422 +0.08(+0.64%)
Dec 12, 2022 12.40 12.48 12.31 12.48 6,570,876 +0.11(+0.89%)
Dec 09, 2022 12.39 12.56 12.35 12.37 10,507,788 -0.06(-0.48%)
Dec 08, 2022 12.17 12.45 12.17 12.43 9,902,498 +0.30(+2.47%)
Dec 07, 2022 12.15 12.31 12.11 12.13 5,975,289 -0.02(-0.16%)
Dec 06, 2022 12.28 12.28 12.07 12.15 6,235,617 -0.12(-0.98%)
Dec 05, 2022 12.38 12.39 12.19 12.27 6,066,236 -0.23(-1.84%)
Dec 02, 2022 12.25 12.53 12.22 12.50 9,330,764 +0.12(+0.97%)
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.