Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 20.09 20.26 19.92 19.92 4,397,052 -1.10(-5.23%)
Jun 17, 2021 21.69 21.76 20.81 21.02 3,415,524 -0.78(-3.58%)
Jun 16, 2021 22.18 22.23 21.70 21.80 5,211,120 -0.85(-3.75%)
Jun 15, 2021 22.39 22.67 22.38 22.65 4,357,379 -0.23(-1.01%)
Jun 14, 2021 23.04 23.23 22.76 22.88 2,335,131 +0.01(+0.04%)
Jun 11, 2021 22.88 22.95 22.67 22.87 2,211,616 -0.08(-0.35%)
Jun 10, 2021 22.87 23.07 22.79 22.95 1,970,316 +0.04(+0.17%)
Jun 09, 2021 23.22 23.25 22.90 22.91 1,225,929 -0.22(-0.95%)
Jun 08, 2021 23.00 23.21 22.85 23.13 1,809,604 -0.05(-0.22%)
Jun 07, 2021 23.28 23.36 23.13 23.18 951,101 +0.06(+0.26%)
Jun 04, 2021 23.03 23.16 22.94 23.12 1,333,341 +0.23(+1.00%)
Jun 03, 2021 22.77 22.98 22.68 22.89 1,028,001 -0.09(-0.39%)
Jun 02, 2021 22.67 23.03 22.50 22.98 2,666,543 +0.16(+0.70%)
Jun 01, 2021 22.45 22.91 22.45 22.82 3,800,956 +0.91(+4.15%)
May 28, 2021 21.67 21.95 21.66 21.91 2,847,833 +0.32(+1.48%)
May 27, 2021 21.42 21.66 21.40 21.59 3,764,114 +0.14(+0.65%)
May 26, 2021 21.27 21.53 21.24 21.45 3,005,559 +0.31(+1.47%)
May 25, 2021 21.41 21.45 21.13 21.14 1,426,153 -0.33(-1.54%)
May 24, 2021 21.29 21.51 21.13 21.47 944,266 +0.32(+1.51%)
May 21, 2021 21.43 21.49 21.11 21.15 3,236,227 -0.16(-0.75%)
May 20, 2021 21.20 21.42 21.12 21.31 2,481,943 -0.06(-0.28%)
May 19, 2021 21.50 21.58 21.15 21.37 2,375,077 -0.54(-2.46%)
May 18, 2021 22.33 22.39 21.86 21.91 3,170,058 -0.07(-0.32%)
May 17, 2021 21.65 22.00 21.58 21.98 836,673 +0.25(+1.15%)
May 14, 2021 21.35 21.75 21.35 21.73 1,276,321 +0.82(+3.92%)
May 13, 2021 21.04 21.14 20.65 20.91 2,625,036 -0.31(-1.46%)
May 12, 2021 21.07 21.58 21.06 21.22 1,861,707 -0.16(-0.75%)
May 11, 2021 21.19 21.52 21.13 21.38 2,041,451 -0.20(-0.93%)
May 10, 2021 21.93 22.02 21.57 21.58 1,709,635 -0.24(-1.10%)
May 07, 2021 21.17 21.85 21.10 21.82 4,146,119 +0.72(+3.41%)
May 06, 2021 21.01 21.12 20.77 21.10 1,665,493 +0.12(+0.57%)
May 05, 2021 20.83 21.02 20.67 20.98 2,082,202 +0.57(+2.79%)
May 04, 2021 20.67 20.76 20.38 20.41 2,344,913 -0.16(-0.78%)
May 03, 2021 20.37 20.63 20.33 20.57 1,543,761 +0.30(+1.48%)
Apr 30, 2021 20.60 20.67 20.27 20.27 2,320,500 -0.92(-4.34%)
Apr 29, 2021 21.30 21.40 20.89 21.19 2,709,228 +0.18(+0.86%)
Apr 28, 2021 20.64 21.09 20.64 21.01 1,433,160 +0.68(+3.34%)
Apr 27, 2021 20.15 20.39 20.07 20.33 1,794,757 +0.27(+1.35%)
Apr 26, 2021 19.94 20.17 19.93 20.06 1,139,915 +0.20(+1.01%)
Apr 23, 2021 19.72 19.89 19.66 19.86 1,713,400 +0.31(+1.59%)
Apr 22, 2021 19.67 19.70 19.48 19.55 2,231,369 +0.04(+0.21%)
Apr 21, 2021 19.30 19.51 19.23 19.51 3,742,319 +0.16(+0.83%)
Apr 20, 2021 19.68 19.70 19.27 19.35 2,201,315 -0.50(-2.52%)
Apr 19, 2021 19.86 19.96 19.76 19.85 1,197,528 +0.04(+0.20%)
Apr 16, 2021 19.85 19.87 19.66 19.81 1,889,800 -0.06(-0.30%)
Apr 15, 2021 19.97 19.97 19.77 19.87 2,375,401 +0.10(+0.51%)
Apr 14, 2021 19.42 19.93 19.40 19.77 2,400,577 +0.63(+3.29%)
Apr 13, 2021 19.06 19.16 18.99 19.14 1,645,474 +0.17(+0.90%)
Apr 12, 2021 19.33 19.41 18.92 18.97 3,835,808 +0.04(+0.21%)
Apr 09, 2021 18.95 19.08 18.79 18.93 3,217,100 -0.33(-1.71%)
Apr 08, 2021 19.49 19.50 19.16 19.26 3,719,764 -0.54(-2.73%)
Apr 07, 2021 19.90 19.95 19.64 19.80 3,151,628 +0.04(+0.20%)
Apr 06, 2021 19.86 20.06 19.64 19.76 2,419,910 +0.29(+1.49%)
Apr 05, 2021 19.62 19.64 19.34 19.47 1,394,756 -0.22(-1.12%)
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.