Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.