Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 14.21 14.21 14.21 0 -4.21(-22.86%)
Oct 19, 2020 18.00 18.50 17.85 18.42 10,406 +0.40(+2.22%)
Oct 16, 2020 18.25 18.25 18.00 18.02 2,000 -0.08(-0.44%)
Oct 15, 2020 18.01 18.53 18.00 18.10 3,790 -0.05(-0.28%)
Oct 14, 2020 19.20 19.20 18.15 18.15 3,739 -0.35(-1.92%)
Oct 13, 2020 18.07 18.75 18.07 18.50 3,079 +0.66(+3.73%)
Oct 12, 2020 18.97 19.00 17.84 17.84 8,641 -0.78(-4.19%)
Oct 09, 2020 18.73 18.73 18.62 18.62 1,100 -0.23(-1.22%)
Oct 08, 2020 18.85 18.85 18.85 18.85 1,361 -0.03(-0.16%)
Oct 07, 2020 19.00 19.00 18.52 18.88 3,312 +0.20(+1.07%)
Oct 06, 2020 19.45 19.50 18.60 18.68 5,338 -0.32(-1.68%)
Oct 05, 2020 19.00 19.88 18.57 19.00 8,685 +0.28(+1.50%)
Oct 02, 2020 19.00 19.80 18.60 18.72 3,600 -1.28(-6.40%)
Oct 01, 2020 19.00 20.00 19.00 20.00 1,376 +1.25(+6.67%)
Sep 30, 2020 18.75 18.75 18.75 18.75 2,013 +0.05(+0.27%)
Sep 29, 2020 18.50 19.50 18.50 18.70 6,769 -0.32(-1.68%)
Sep 28, 2020 19.02 19.02 19.02 19.02 760 -0.73(-3.70%)
Sep 25, 2020 18.78 19.75 18.78 19.75 1,400 +0.69(+3.62%)
Sep 24, 2020 18.50 19.46 18.50 19.06 2,159 -0.48(-2.46%)
Sep 23, 2020 19.65 19.65 19.20 19.54 2,138 -0.17(-0.86%)
Sep 22, 2020 21.67 21.67 18.78 19.71 4,688 -0.75(-3.67%)
Sep 21, 2020 18.95 20.48 18.56 20.46 8,910 +0.49(+2.45%)
Sep 18, 2020 19.16 19.97 18.55 19.97 3,400 +0.99(+5.22%)
Sep 17, 2020 19.00 20.00 18.96 18.98 2,473 -0.72(-3.65%)
Sep 16, 2020 19.72 21.69 18.01 19.70 6,362 +0.70(+3.68%)
Sep 15, 2020 20.00 20.50 17.86 19.00 6,220 +0.00(+0.00%)
Sep 14, 2020 19.00 19.58 19.00 19.00 5,314 -1.59(-7.73%)
Sep 11, 2020 20.37 20.59 20.37 20.59 2,300 +0.00(+0.01%)
Sep 10, 2020 19.94 21.74 19.94 20.59 3,349 -0.52(-2.46%)
Sep 09, 2020 19.53 21.80 19.53 21.11 2,056 +0.25(+1.20%)
Sep 08, 2020 20.98 21.33 20.00 20.86 5,819 -0.94(-4.31%)
Sep 04, 2020 21.29 23.00 20.29 21.80 7,400 +1.82(+9.11%)
Sep 03, 2020 21.22 22.28 19.20 19.98 8,354 -1.72(-7.93%)
Sep 02, 2020 22.55 22.68 21.70 21.70 5,548 -0.35(-1.59%)
Sep 01, 2020 22.05 23.89 22.05 22.05 5,019 -0.94(-4.09%)
Aug 31, 2020 22.15 24.00 22.15 22.99 6,189 -0.25(-1.08%)
Aug 28, 2020 23.66 23.79 22.75 23.24 8,000 -1.25(-5.10%)
Aug 27, 2020 24.00 25.00 23.40 24.49 4,787 +0.38(+1.58%)
Aug 26, 2020 25.00 25.00 23.70 24.11 4,285 -0.83(-3.33%)
Aug 25, 2020 23.50 24.94 23.36 24.94 8,302 +0.17(+0.69%)
Aug 24, 2020 25.48 25.48 23.55 24.77 10,716 +0.17(+0.69%)
Aug 21, 2020 25.80 25.80 24.10 24.60 6,600 -0.22(-0.89%)
Aug 20, 2020 25.14 25.14 24.07 24.82 5,790 -0.18(-0.72%)
Aug 19, 2020 26.04 26.04 25.00 25.00 8,288 -0.48(-1.88%)
Aug 18, 2020 22.66 26.23 22.66 25.48 6,496 -0.77(-2.93%)
Aug 17, 2020 25.16 26.67 24.50 26.25 15,545 +1.23(+4.92%)
Aug 14, 2020 26.57 26.57 23.00 25.02 12,900 -1.45(-5.48%)
Aug 13, 2020 25.60 27.46 25.57 26.47 9,346 -0.49(-1.82%)
Aug 12, 2020 28.99 28.99 26.31 26.96 9,547 -0.79(-2.85%)
Aug 11, 2020 25.97 32.50 25.55 27.75 55,423 +0.12(+0.43%)
Aug 10, 2020 27.63 28.50 26.80 27.63 4,943 +1.00(+3.76%)
Aug 07, 2020 27.55 27.84 26.15 26.63 13,100 -1.36(-4.86%)
Aug 06, 2020 28.27 28.83 27.00 27.99 7,989 -0.80(-2.78%)
Aug 05, 2020 28.01 28.85 26.60 28.79 8,994 +0.49(+1.73%)
Aug 04, 2020 27.99 28.94 26.75 28.30 11,771 +0.08(+0.28%)
Aug 03, 2020 28.00 29.40 25.83 28.22 8,305 +0.12(+0.43%)
Jul 31, 2020 30.95 30.95 27.11 28.10 9,900 +0.99(+3.65%)
Jul 30, 2020 27.51 28.24 25.04 27.11 12,173 -1.39(-4.88%)
Jul 29, 2020 29.00 29.00 26.93 28.50 15,029 +0.17(+0.60%)
Jul 28, 2020 30.36 30.36 27.51 28.33 14,642 -1.12(-3.80%)
Jul 27, 2020 30.00 31.00 27.62 29.45 20,743 -0.39(-1.31%)
Jul 24, 2020 30.00 31.25 29.60 29.84 12,300 -0.17(-0.57%)
Jul 23, 2020 30.71 32.70 29.51 30.01 32,609 -0.61(-1.99%)
Jul 22, 2020 32.47 32.47 29.10 30.62 13,421 -2.12(-6.48%)
Jul 21, 2020 31.16 33.10 29.87 32.74 39,674 +2.24(+7.34%)
Jul 20, 2020 30.34 30.80 27.31 30.50 23,882 +1.25(+4.27%)
Jul 17, 2020 29.67 30.66 29.20 29.25 14,100 -0.62(-2.08%)
Jul 16, 2020 30.66 33.32 28.29 29.87 21,151 -0.63(-2.07%)
Jul 15, 2020 29.50 35.74 29.13 30.50 62,845 +1.40(+4.81%)
Jul 14, 2020 27.35 29.98 27.00 29.10 38,216 +2.00(+7.38%)
Jul 13, 2020 28.37 29.39 25.69 27.10 38,518 -2.33(-7.92%)
Jul 10, 2020 30.00 31.40 28.10 29.43 44,800 -0.49(-1.64%)
Jul 09, 2020 30.01 31.90 29.00 29.92 24,704 +0.42(+1.42%)
Jul 08, 2020 31.17 31.40 28.31 29.50 47,304 -2.20(-6.94%)
Jul 07, 2020 33.47 35.45 30.60 31.70 37,588 -2.06(-6.10%)
Jul 06, 2020 35.60 38.00 33.07 33.76 43,309 -0.89(-2.57%)
Jul 02, 2020 36.16 37.29 34.06 34.65 52,500 -2.38(-6.43%)
Jul 01, 2020 41.40 42.00 36.09 37.03 67,755 -2.57(-6.49%)
Jun 30, 2020 43.99 44.57 38.00 39.60 77,880 -0.35(-0.88%)
Jun 29, 2020 37.17 50.00 37.17 39.95 221,982 +4.25(+11.90%)
Jun 26, 2020 46.45 51.68 34.37 35.70 147,700 -10.31(-22.41%)
Jun 25, 2020 45.10 61.69 43.50 46.01 574,442 +3.01(+7.00%)
Jun 24, 2020 20.21 76.64 20.21 43.00 1,363,881 +23.34(+118.72%)
Jun 23, 2020 23.02 23.10 18.61 19.66 45,267 -3.81(-16.23%)
Jun 22, 2020 27.24 27.64 21.25 23.47 33,152 -3.77(-13.84%)
Jun 19, 2020 28.05 29.00 26.50 27.24 37,500 -1.76(-6.07%)
Jun 18, 2020 29.49 30.96 28.00 29.00 66,621 -2.00(-6.45%)
Jun 17, 2020 27.28 36.00 27.28 31.00 165,264 +4.55(+17.20%)
Jun 16, 2020 32.02 32.90 25.27 26.45 100,072 -6.88(-20.64%)
Jun 15, 2020 33.72 34.60 27.00 33.33 82,369 -2.66(-7.39%)
Jun 12, 2020 40.95 45.52 30.00 35.99 210,700 -14.01(-28.02%)
Jun 11, 2020 20.68 53.69 19.95 50.00 864,038 +29.69(+146.18%)
Jun 10, 2020 8.030 64.35 7.500 20.31 426,372 +12.81(+170.80%)
Jun 09, 2020 7.430 8.103 7.430 7.500 2,810 +0.60(+8.70%)
Jun 08, 2020 7.990 8.400 6.900 6.900 8,049 -0.28(-3.90%)
Jun 05, 2020 7.200 7.200 6.700 7.180 2,300 +0.16(+2.28%)
Jun 04, 2020 6.600 7.120 6.600 7.020 2,086 +0.12(+1.74%)
Jun 03, 2020 6.522 6.900 6.522 6.900 1,522 -0.08(-1.16%)
Jun 02, 2020 7.060 7.429 6.859 6.981 3,952 -0.08(-1.13%)
Jun 01, 2020 7.490 7.600 7.060 7.060 3,486 -0.01(-0.14%)
May 29, 2020 6.580 7.070 6.040 7.070 8,900 +0.11(+1.58%)
May 28, 2020 7.200 7.200 6.830 6.960 3,684 -0.24(-3.33%)
May 27, 2020 8.150 8.169 6.500 7.200 17,814 -0.61(-7.81%)
May 26, 2020 10.00 10.00 5.510 7.810 48,939 -2.25(-22.37%)
May 22, 2020 10.62 10.62 10.06 10.06 1,200 +0.02(+0.20%)
May 21, 2020 10.64 10.64 10.04 10.04 923 -0.10(-0.99%)
May 20, 2020 10.04 10.14 10.04 10.14 898 -0.56(-5.23%)
May 19, 2020 10.70 10.70 10.70 10.70 555 +0.75(+7.54%)
May 18, 2020 10.06 10.06 9.859 9.950 2,619 -0.08(-0.80%)
May 15, 2020 10.04 10.04 10.03 10.03 500 -0.01(-0.10%)
May 14, 2020 10.05 10.05 10.04 10.04 530 -0.84(-7.71%)
May 13, 2020 10.88 10.88 10.88 118 +0.00(+0.00%)
May 12, 2020 10.88 10.88 10.88 259 +0.00(+0.00%)
May 11, 2020 10.88 10.88 10.88 89 +0.00(+0.00%)
May 08, 2020 10.88 10.88 10.88 16 +0.00(+0.00%)
May 07, 2020 10.88 10.88 10.88 10.88 722 +0.38(+3.61%)
May 06, 2020 10.75 10.75 10.50 10.50 706 +0.03(+0.29%)
May 04, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
May 01, 2020 10.50 10.50 10.47 10.47 500 -0.14(-1.32%)
Apr 30, 2020 10.47 10.61 10.41 10.61 553 -0.04(-0.38%)
Apr 29, 2020 10.25 10.70 9.800 10.65 3,615 +0.85(+8.67%)
Apr 28, 2020 10.10 10.22 9.800 9.800 1,827 -0.30(-2.97%)
Apr 27, 2020 10.06 10.79 10.06 10.10 1,076 -0.66(-6.13%)
Apr 24, 2020 10.26 11.30 10.25 10.76 1,900 -0.14(-1.28%)
Apr 23, 2020 11.30 11.50 9.700 10.90 5,365 -0.80(-6.84%)
Apr 22, 2020 10.50 13.80 10.03 11.70 21,171 +1.48(+14.48%)
Apr 21, 2020 10.50 10.50 10.22 10.22 1,330 +0.55(+5.69%)
Apr 20, 2020 10.00 10.32 9.670 9.670 2,411 -0.01(-0.10%)
Apr 17, 2020 9.550 9.680 9.300 9.680 3,400 +0.13(+1.36%)
Apr 16, 2020 9.550 9.550 9.550 9.550 596 +0.05(+0.48%)
Apr 15, 2020 9.310 10.60 9.025 9.504 5,089 +0.49(+5.48%)
Apr 14, 2020 9.310 9.310 9.010 9.010 349 -0.30(-3.22%)
Apr 13, 2020 9.310 9.310 9.310 9.310 639 +0.00(+0.00%)
Apr 09, 2020 9.310 9.310 9.250 9.310 800 -0.00(-0.00%)
Apr 08, 2020 9.400 9.400 9.310 9.310 3,910 -0.09(-0.96%)
Apr 07, 2020 9.610 9.610 9.400 9.400 2,582 -0.23(-2.35%)
Apr 06, 2020 9.470 9.626 9.470 9.626 852 +0.18(+1.87%)
Apr 03, 2020 9.890 9.890 9.440 9.450 600 +0.01(+0.11%)
Apr 02, 2020 10.00 10.00 9.300 9.440 1,216 -0.46(-4.65%)
Apr 01, 2020 10.00 10.03 9.900 9.900 610 -1.03(-9.42%)
Mar 31, 2020 10.66 10.93 10.49 10.93 1,166 +0.25(+2.34%)
Mar 30, 2020 10.76 10.76 9.140 10.68 1,234 +0.53(+5.22%)
Mar 27, 2020 10.23 10.23 10.15 10.15 700 +0.12(+1.15%)
Mar 26, 2020 10.65 10.84 10.03 10.03 1,413 -0.01(-0.06%)
Mar 25, 2020 10.04 10.04 10.04 108 +0.00(+0.00%)
Mar 24, 2020 11.00 11.64 9.620 10.04 1,983 -0.43(-4.11%)
Mar 23, 2020 10.47 10.47 10.47 10.47 413 -0.34(-3.15%)
Mar 20, 2020 10.81 10.81 10.81 205 +0.00(+0.00%)
Mar 19, 2020 9.260 10.89 9.260 10.81 2,686 +1.56(+16.86%)
Mar 18, 2020 9.220 9.250 9.220 9.250 420 -2.25(-19.57%)
Mar 17, 2020 9.462 12.41 9.462 11.50 12,259 +2.01(+21.18%)
Mar 16, 2020 9.490 9.490 9.490 9.490 302 +0.57(+6.34%)
Mar 13, 2020 8.480 9.500 8.480 8.924 3,200 +0.42(+4.99%)
Mar 12, 2020 8.000 8.500 8.000 8.500 887 -1.49(-14.91%)
Mar 11, 2020 10.45 10.85 9.990 9.990 2,124 +0.21(+2.11%)
Mar 10, 2020 9.500 10.56 9.500 9.784 2,495 +0.68(+7.51%)
Mar 09, 2020 9.010 9.100 9.010 9.100 921 -0.40(-4.21%)
Mar 06, 2020 9.500 9.500 9.500 9.500 500 -0.63(-6.22%)
Mar 05, 2020 9.750 10.13 9.750 10.13 720 -0.32(-3.06%)
Mar 04, 2020 10.45 10.45 10.45 221 +0.00(+0.00%)
Mar 03, 2020 10.00 10.45 9.000 10.45 2,037 -0.40(-3.69%)
Mar 02, 2020 10.85 10.85 9.860 10.85 688 +0.98(+9.93%)
Feb 28, 2020 9.870 9.870 9.870 9.870 2,600 -0.15(-1.50%)
Feb 27, 2020 10.12 10.49 10.02 10.02 1,185 -0.23(-2.24%)
Feb 26, 2020 10.50 10.98 10.07 10.25 2,677 -0.62(-5.69%)
Feb 25, 2020 11.17 11.73 10.50 10.87 3,520 -0.82(-6.99%)
Feb 24, 2020 11.25 12.00 11.00 11.69 1,526 +0.46(+4.14%)
Feb 21, 2020 11.22 11.22 11.22 80 +0.00(+0.00%)
Feb 20, 2020 11.37 11.37 11.22 11.22 802 -0.68(-5.75%)
Feb 19, 2020 11.90 11.90 11.90 11.90 168 +0.35(+3.07%)
Feb 18, 2020 11.55 11.55 11.55 11.55 571 +0.00(+0.00%)
Feb 14, 2020 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Feb 13, 2020 11.55 11.55 11.55 108 +0.00(+0.00%)
Feb 12, 2020 11.55 11.55 11.55 11.55 770 -0.04(-0.30%)
Feb 11, 2020 11.53 11.59 11.53 11.59 304 -1.26(-9.84%)
Feb 10, 2020 12.85 12.85 12.85 142 +0.00(+0.00%)
Feb 07, 2020 12.85 12.85 12.85 12.85 200 +0.00(+0.00%)
Feb 06, 2020 12.85 12.85 12.85 76 +0.00(+0.00%)
Feb 05, 2020 11.41 12.85 11.41 12.85 606 +1.28(+11.02%)
Feb 04, 2020 11.38 11.57 11.38 11.57 788 +0.02(+0.22%)
Feb 03, 2020 11.55 11.55 11.55 116 +0.00(+0.00%)
Jan 31, 2020 11.05 11.55 11.05 11.55 400 +0.27(+2.36%)
Jan 30, 2020 11.25 11.31 11.25 11.28 1,336 -0.20(-1.71%)
Jan 29, 2020 11.49 11.49 11.48 11.48 526 +0.06(+0.53%)
Jan 28, 2020 11.42 11.42 11.42 11.42 250 +0.00(+0.00%)
Jan 27, 2020 11.42 11.42 11.42 11.42 431 -0.09(-0.76%)
Jan 24, 2020 11.30 11.94 11.05 11.51 3,300 -0.49(-4.10%)
Jan 23, 2020 12.59 12.77 11.46 12.00 3,512 -0.70(-5.51%)
Jan 22, 2020 12.61 12.70 12.61 12.70 1,144 +0.27(+2.17%)
Jan 21, 2020 12.43 13.40 12.43 12.43 1,051 -0.57(-4.38%)
Jan 17, 2020 13.50 13.65 12.60 13.00 3,300 -1.00(-7.14%)
Jan 16, 2020 12.60 14.60 12.34 14.00 7,374 +1.40(+11.08%)
Jan 15, 2020 13.00 14.25 11.68 12.60 6,497 -1.65(-11.55%)
Jan 14, 2020 11.41 16.43 10.99 14.25 16,980 +2.86(+25.11%)
Jan 13, 2020 11.06 11.40 11.06 11.39 968 -0.41(-3.47%)
Jan 10, 2020 11.25 11.80 11.25 11.80 500 +0.74(+6.69%)
Jan 09, 2020 11.06 11.06 11.06 11.06 305 -0.26(-2.30%)
Jan 08, 2020 11.36 11.40 11.32 11.32 1,043 +0.26(+2.35%)
Jan 07, 2020 11.42 11.42 10.97 11.06 3,721 -0.12(-1.12%)
Jan 06, 2020 11.05 11.57 11.05 11.19 423 +0.06(+0.55%)
Jan 03, 2020 11.43 11.43 11.12 11.12 600 +0.09(+0.85%)
Jan 02, 2020 10.48 11.03 10.47 11.03 1,042 +0.52(+4.95%)
Dec 31, 2019 11.14 11.37 10.47 10.51 2,100 -0.49(-4.45%)
Dec 30, 2019 11.00 11.00 11.00 11.00 532 +0.10(+0.89%)
Dec 27, 2019 10.56 11.59 10.42 10.90 4,100 -0.04(-0.34%)
Dec 26, 2019 11.02 11.02 10.94 10.94 834 +0.52(+4.99%)
Dec 24, 2019 10.42 10.42 10.42 13 +0.00(+0.00%)
Dec 23, 2019 10.81 10.88 10.30 10.42 3,113 -0.93(-8.19%)
Dec 20, 2019 11.34 11.86 10.69 11.35 800 +0.35(+3.16%)
Dec 19, 2019 11.00 11.00 11.00 247 +0.00(+0.00%)
Dec 18, 2019 11.00 11.00 11.00 150 +0.00(+0.00%)
Dec 17, 2019 11.00 11.02 11.00 11.00 777 -0.30(-2.63%)
Dec 16, 2019 10.57 11.84 10.57 11.30 1,863 +0.14(+1.25%)
Dec 13, 2019 11.13 11.16 11.13 11.16 400 -0.02(-0.18%)
Dec 12, 2019 11.04 11.18 11.00 11.18 1,212 -0.02(-0.18%)
Dec 11, 2019 11.20 11.20 11.20 11.20 457 +0.03(+0.27%)
Dec 10, 2019 11.17 11.17 11.17 108 +0.00(+0.00%)
Dec 09, 2019 11.14 11.36 11.14 11.17 2,627 +0.01(+0.09%)
Dec 06, 2019 11.16 11.16 11.16 438 +0.00(+0.00%)
Dec 05, 2019 11.27 11.28 10.80 11.16 1,678 -0.79(-6.64%)
Dec 04, 2019 11.95 11.95 11.95 337 +0.00(+0.00%)
Dec 03, 2019 11.96 11.96 11.95 11.95 1,020 +0.05(+0.39%)
Dec 02, 2019 11.05 11.91 11.05 11.91 915 +0.67(+5.94%)
Nov 29, 2019 11.25 11.45 11.24 11.24 1,300 +0.04(+0.36%)
Nov 27, 2019 10.77 13.03 10.77 11.20 7,900 +0.45(+4.19%)
Nov 26, 2019 10.77 10.77 10.55 10.75 1,812 -0.02(-0.19%)
Nov 25, 2019 10.63 10.96 10.63 10.77 1,089 -0.23(-2.09%)
Nov 22, 2019 11.19 11.19 11.00 11.00 900 +0.30(+2.80%)
Nov 21, 2019 10.36 10.70 10.16 10.70 1,179 +0.00(+0.00%)
Nov 20, 2019 10.85 10.85 10.70 10.70 982 -0.11(-1.02%)
Nov 19, 2019 10.64 11.20 10.64 10.81 1,208 +0.28(+2.66%)
Nov 18, 2019 11.09 11.10 10.51 10.53 3,580 -0.47(-4.27%)
Nov 15, 2019 11.00 11.00 11.00 11.00 500 -0.38(-3.37%)
Nov 14, 2019 11.04 11.40 11.04 11.38 1,132 -0.08(-0.73%)
Nov 13, 2019 11.50 11.50 11.00 11.47 2,141 -0.02(-0.19%)
Nov 12, 2019 11.64 11.64 11.25 11.49 1,972 +0.39(+3.51%)
Nov 11, 2019 11.10 11.20 11.10 11.10 1,937 -0.10(-0.89%)
Nov 08, 2019 11.20 11.55 11.20 11.20 900 +0.00(+0.00%)
Nov 07, 2019 11.15 11.22 11.13 11.20 1,704 +0.05(+0.45%)
Nov 06, 2019 11.77 11.77 11.10 11.15 3,878 -0.39(-3.35%)
Nov 05, 2019 11.56 11.56 11.50 11.54 1,450 +0.52(+4.69%)
Nov 04, 2019 11.00 11.48 11.00 11.02 2,129 -0.18(-1.61%)
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.