Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 42.50 42.73 42.02 42.56 247,100 -0.03(-0.07%)
Nov 24, 2020 39.87 42.79 39.50 42.59 342,649 +4.48(+11.76%)
Nov 23, 2020 39.30 40.00 37.34 38.11 121,995 +0.19(+0.50%)
Nov 20, 2020 38.19 38.67 37.71 37.92 146,900 -0.55(-1.43%)
Nov 19, 2020 38.32 38.62 37.06 38.47 155,448 +0.14(+0.37%)
Nov 18, 2020 38.94 39.69 38.17 38.33 162,931 -0.27(-0.70%)
Nov 17, 2020 38.25 38.69 37.05 38.60 138,390 +0.36(+0.94%)
Nov 16, 2020 37.93 38.95 37.38 38.24 143,572 +1.14(+3.07%)
Nov 13, 2020 35.63 37.19 35.63 37.10 140,700 +1.61(+4.54%)
Nov 12, 2020 35.74 35.80 34.65 35.49 122,560 -0.31(-0.87%)
Nov 11, 2020 37.63 37.76 35.04 35.80 131,269 -1.42(-3.82%)
Nov 10, 2020 35.86 37.53 35.25 37.22 316,108 +1.85(+5.23%)
Nov 09, 2020 34.75 36.74 34.12 35.37 220,457 +2.06(+6.18%)
Nov 06, 2020 35.90 36.06 32.95 33.31 261,800 -3.32(-9.06%)
Nov 05, 2020 34.34 36.79 34.27 36.63 343,842 +2.38(+6.95%)
Nov 04, 2020 34.44 34.56 32.71 34.25 214,969 +0.75(+2.24%)
Nov 03, 2020 33.31 34.86 30.55 33.50 306,666 +2.05(+6.52%)
Nov 02, 2020 31.04 31.46 30.13 31.45 120,280 +0.93(+3.05%)
Oct 30, 2020 30.14 30.87 29.63 30.52 154,200 +0.38(+1.26%)
Oct 29, 2020 29.73 30.25 29.02 30.14 122,877 +0.15(+0.50%)
Oct 28, 2020 30.67 31.04 29.88 29.99 124,642 -1.44(-4.58%)
Oct 27, 2020 32.78 33.27 31.43 31.43 113,814 -1.40(-4.26%)
Oct 26, 2020 32.95 33.14 32.30 32.83 109,361 -0.64(-1.91%)
Oct 23, 2020 33.73 34.23 33.05 33.47 92,400 -0.22(-0.65%)
Oct 22, 2020 32.92 33.79 32.54 33.69 136,259 +0.94(+2.87%)
Oct 21, 2020 33.27 33.68 32.45 32.75 120,263 -0.52(-1.56%)
Oct 20, 2020 33.00 33.63 32.96 33.27 75,646 +0.46(+1.40%)
Oct 19, 2020 33.80 33.80 32.67 32.81 112,760 -0.68(-2.03%)
Oct 16, 2020 35.04 35.21 33.31 33.49 134,200 -1.80(-5.10%)
Oct 15, 2020 34.05 35.48 34.05 35.29 81,806 +0.72(+2.08%)
Oct 14, 2020 34.64 34.89 34.00 34.57 139,426 +0.28(+0.82%)
Oct 13, 2020 34.88 35.29 33.62 34.29 184,936 -1.01(-2.86%)
Oct 12, 2020 35.43 35.62 34.86 35.30 90,287 +0.30(+0.86%)
Oct 09, 2020 35.80 36.15 34.94 35.00 164,400 -0.79(-2.21%)
Oct 08, 2020 34.69 36.01 34.40 35.79 199,208 +1.38(+4.01%)
Oct 07, 2020 33.90 34.95 33.51 34.41 281,546 +0.91(+2.72%)
Oct 06, 2020 33.82 34.05 32.41 33.50 287,162 +0.15(+0.45%)
Oct 05, 2020 32.10 33.47 32.10 33.35 146,863 +1.69(+5.34%)
Oct 02, 2020 30.46 31.95 29.33 31.66 126,200 +0.64(+2.06%)
Oct 01, 2020 31.03 31.18 29.43 31.02 311,109 -0.04(-0.13%)
Sep 30, 2020 32.29 32.62 30.80 31.06 242,856 -1.18(-3.66%)
Sep 29, 2020 31.59 32.91 31.20 32.24 397,764 +0.85(+2.71%)
Sep 28, 2020 30.51 31.84 30.47 31.39 198,942 +1.25(+4.15%)
Sep 25, 2020 30.15 31.30 29.91 30.14 188,100 -0.38(-1.25%)
Sep 24, 2020 30.05 31.95 29.84 30.52 437,003 +0.55(+1.84%)
Sep 23, 2020 29.15 31.01 29.15 29.97 282,644 +0.69(+2.36%)
Sep 22, 2020 29.38 29.66 28.98 29.28 169,422 -0.11(-0.37%)
Sep 21, 2020 30.26 30.27 28.52 29.39 229,346 -1.28(-4.17%)
Sep 18, 2020 31.60 31.68 30.47 30.67 574,400 -0.93(-2.94%)
Sep 17, 2020 31.61 32.32 31.50 31.60 157,834 -0.52(-1.62%)
Sep 16, 2020 32.49 33.22 31.91 32.12 168,368 -0.25(-0.77%)
Sep 15, 2020 31.99 32.51 31.60 32.37 105,407 +0.57(+1.79%)
Sep 14, 2020 32.75 32.89 31.62 31.80 214,120 -0.65(-2.00%)
Sep 11, 2020 33.13 33.40 32.34 32.45 175,900 -0.68(-2.05%)
Sep 10, 2020 33.50 33.74 33.04 33.13 150,727 -0.12(-0.36%)
Sep 09, 2020 32.33 33.38 32.19 33.25 184,467 +1.12(+3.49%)
Sep 08, 2020 32.66 32.87 32.05 32.13 171,995 -0.79(-2.40%)
Sep 04, 2020 33.71 33.82 32.28 32.92 156,300 -0.35(-1.05%)
Sep 03, 2020 34.44 34.44 33.07 33.27 170,690 -1.17(-3.40%)
Sep 02, 2020 34.63 34.69 33.57 34.44 146,149 -0.32(-0.92%)
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.