Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.11 25.81 25.05 25.80 509,000 +0.37(+1.45%)
May 28, 2020 25.90 25.93 25.27 25.43 253,109 -0.12(-0.47%)
May 27, 2020 25.67 25.74 25.01 25.55 367,096 +0.42(+1.67%)
May 26, 2020 25.75 26.06 25.11 25.13 490,576 -0.29(-1.14%)
May 22, 2020 25.24 25.50 24.83 25.42 271,800 +0.13(+0.51%)
May 21, 2020 25.50 25.90 24.80 25.29 1,159,512 +0.07(+0.28%)
May 20, 2020 24.90 25.53 24.68 25.22 719,781 +0.74(+3.02%)
May 19, 2020 24.38 24.80 24.05 24.48 535,259 +0.63(+2.64%)
May 18, 2020 24.40 24.75 23.80 23.85 467,198 +0.18(+0.76%)
May 15, 2020 22.80 23.97 22.62 23.67 657,400 +0.91(+4.00%)
May 14, 2020 21.50 22.89 21.38 22.76 392,175 +0.70(+3.17%)
May 13, 2020 24.01 24.01 21.66 22.06 715,525 -1.85(-7.74%)
May 12, 2020 23.79 24.49 22.74 23.91 967,436 -0.76(-3.08%)
May 11, 2020 23.30 24.75 23.21 24.67 819,939 +0.83(+3.48%)
May 08, 2020 23.00 24.16 22.73 23.84 1,286,600 +1.13(+4.98%)
May 07, 2020 24.09 24.20 22.54 22.71 902,147 -0.75(-3.20%)
May 06, 2020 24.27 24.38 22.77 23.46 627,529 -1.53(-6.12%)
May 05, 2020 25.10 25.39 24.55 24.99 704,059 +0.55(+2.25%)
May 04, 2020 23.99 24.93 23.67 24.44 655,620 +0.17(+0.70%)
May 01, 2020 24.00 24.49 23.81 24.27 650,500 -0.55(-2.22%)
Apr 30, 2020 24.90 25.15 23.85 24.82 786,535 +0.03(+0.12%)
Apr 29, 2020 24.49 25.49 23.96 24.79 1,121,576 +1.01(+4.25%)
Apr 28, 2020 23.93 24.23 23.55 23.78 908,024 +0.18(+0.76%)
Apr 27, 2020 22.55 23.85 21.79 23.60 799,876 +0.93(+4.10%)
Apr 24, 2020 23.61 24.07 22.63 22.67 1,171,600 -0.40(-1.73%)
Apr 23, 2020 23.56 24.06 22.92 23.07 1,002,472 +0.02(+0.09%)
Apr 22, 2020 22.00 23.14 21.90 23.05 1,466,626 +1.98(+9.40%)
Apr 21, 2020 20.00 21.42 20.00 21.07 879,246 +0.90(+4.46%)
Apr 20, 2020 19.00 21.65 18.87 20.17 1,954,036 -0.04(-0.20%)
Apr 17, 2020 19.50 20.24 19.28 20.21 1,060,800 +1.33(+7.04%)
Apr 16, 2020 18.98 19.06 17.83 18.88 625,743 -0.19(-1.00%)
Apr 15, 2020 18.50 19.20 17.90 19.07 655,125 +0.05(+0.26%)
Apr 14, 2020 18.70 19.70 18.52 19.02 1,130,548 +1.14(+6.38%)
Apr 13, 2020 18.77 18.89 17.66 17.88 1,481,638 +0.03(+0.17%)
Apr 09, 2020 17.53 18.43 17.04 17.85 1,297,500 +1.23(+7.40%)
Apr 08, 2020 16.99 17.09 16.16 16.62 948,789 +0.56(+3.49%)
Apr 07, 2020 17.64 18.39 15.84 16.06 1,155,052 +0.00(+0.00%)
Apr 06, 2020 15.22 16.25 14.15 16.06 1,187,477 +1.34(+9.10%)
Apr 03, 2020 15.88 15.88 14.50 14.72 908,100 -0.09(-0.61%)
Apr 02, 2020 14.77 15.98 14.60 14.81 692,378 +0.46(+3.21%)
Apr 01, 2020 14.99 15.07 14.10 14.35 611,903 -1.29(-8.25%)
Mar 31, 2020 15.00 15.94 14.79 15.64 673,318 +0.84(+5.68%)
Mar 30, 2020 14.88 15.00 14.05 14.80 1,160,619 -0.82(-5.25%)
Mar 27, 2020 15.25 16.24 15.00 15.62 852,800 -0.38(-2.38%)
Mar 26, 2020 14.38 16.74 14.02 16.00 1,372,770 +1.88(+13.31%)
Mar 25, 2020 14.90 15.88 13.80 14.12 1,711,010 +0.39(+2.84%)
Mar 24, 2020 14.54 14.98 13.37 13.73 1,466,809 +0.51(+3.86%)
Mar 23, 2020 15.29 15.45 12.61 13.22 1,071,410 -2.07(-13.54%)
Mar 20, 2020 15.75 17.77 15.07 15.29 1,558,500 +0.29(+1.93%)
Mar 19, 2020 11.90 15.25 11.33 15.00 1,312,053 +3.07(+25.73%)
Mar 18, 2020 14.30 14.30 10.46 11.93 2,247,707 -3.40(-22.18%)
Mar 17, 2020 15.70 15.79 14.50 15.33 1,339,566 -0.21(-1.35%)
Mar 16, 2020 17.25 17.25 13.50 15.54 2,235,511 -3.46(-18.21%)
Mar 13, 2020 20.94 21.09 16.62 19.00 1,565,300 +1.72(+9.95%)
Mar 12, 2020 20.58 20.68 16.37 17.28 1,916,014 -5.27(-23.37%)
Mar 11, 2020 24.37 24.37 22.24 22.55 997,186 -2.31(-9.29%)
Mar 10, 2020 24.34 25.44 23.18 24.86 758,066 +2.86(+13.00%)
Mar 09, 2020 23.35 24.42 20.00 22.00 1,806,620 -4.26(-16.22%)
Mar 06, 2020 27.44 27.67 25.86 26.26 894,100 -1.71(-6.11%)
Mar 05, 2020 28.53 28.63 27.50 27.97 435,933 -0.68(-2.37%)
Mar 04, 2020 28.39 28.65 28.06 28.65 294,543 +0.60(+2.14%)
Mar 03, 2020 29.00 29.14 27.80 28.05 531,131 -0.36(-1.27%)
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.