Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.44 82.52 80.89 81.88 245,193 +0.89(+1.10%)
May 27, 2021 81.32 81.62 79.98 80.99 184,814 -0.28(-0.34%)
May 26, 2021 81.69 82.64 80.93 81.27 218,094 +0.04(+0.05%)
May 25, 2021 82.09 82.31 81.09 81.23 478,777 -0.31(-0.38%)
May 24, 2021 81.09 81.76 80.16 81.54 329,936 +1.72(+2.15%)
May 21, 2021 81.31 82.30 79.75 79.82 395,284 -0.43(-0.54%)
May 20, 2021 78.81 81.14 78.81 80.25 433,528 +1.85(+2.36%)
May 19, 2021 75.90 78.92 75.90 78.40 334,564 -0.31(-0.39%)
May 18, 2021 79.97 80.23 78.59 78.71 666,770 -0.80(-1.01%)
May 17, 2021 81.68 82.31 78.94 79.51 238,664 -3.00(-3.64%)
May 14, 2021 81.48 83.26 80.62 82.51 184,568 +2.25(+2.80%)
May 13, 2021 82.57 84.58 78.52 80.26 299,108 -1.40(-1.71%)
May 12, 2021 81.89 83.67 80.31 81.66 295,087 -2.35(-2.80%)
May 11, 2021 81.41 84.85 80.00 84.01 197,048 +1.18(+1.42%)
May 10, 2021 84.24 85.00 81.71 82.83 246,611 -2.24(-2.63%)
May 07, 2021 84.59 86.71 84.50 85.07 245,677 +1.01(+1.20%)
May 06, 2021 83.51 84.13 81.33 84.06 359,310 +0.08(+0.10%)
May 05, 2021 85.81 88.46 83.22 83.98 469,798 -1.66(-1.94%)
May 04, 2021 88.89 90.37 84.23 85.64 700,626 -3.55(-3.98%)
May 03, 2021 90.82 90.88 89.17 89.19 425,019 -0.57(-0.64%)
Apr 30, 2021 91.33 92.86 89.10 89.76 341,200 -2.63(-2.85%)
Apr 29, 2021 95.09 95.29 90.35 92.39 223,137 -1.74(-1.85%)
Apr 28, 2021 95.20 95.83 93.09 94.13 227,727 -1.10(-1.16%)
Apr 27, 2021 94.99 95.65 93.72 95.23 183,180 +0.51(+0.53%)
Apr 26, 2021 93.59 94.94 93.00 94.72 196,757 +1.56(+1.68%)
Apr 23, 2021 90.86 93.52 90.78 93.16 200,000 +3.00(+3.33%)
Apr 22, 2021 90.82 91.98 89.10 90.16 181,297 -0.40(-0.44%)
Apr 21, 2021 87.83 90.61 87.20 90.56 178,021 +2.09(+2.36%)
Apr 20, 2021 92.91 92.91 87.95 88.47 305,855 -4.28(-4.61%)
Apr 19, 2021 95.37 95.37 91.81 92.75 284,116 -2.15(-2.27%)
Apr 16, 2021 94.22 95.26 92.45 94.90 230,100 +0.74(+0.79%)
Apr 15, 2021 95.57 95.74 92.25 94.16 363,001 -0.09(-0.10%)
Apr 14, 2021 93.58 95.69 93.53 94.25 331,855 +1.01(+1.08%)
Apr 13, 2021 92.13 94.18 91.53 93.24 265,664 +1.94(+2.12%)
Apr 12, 2021 88.66 91.64 87.44 91.30 265,204 +2.52(+2.84%)
Apr 09, 2021 88.98 89.00 85.77 88.78 359,200 -1.10(-1.22%)
Apr 08, 2021 88.60 90.72 87.63 89.88 514,786 +4.15(+4.84%)
Apr 07, 2021 87.47 87.57 85.68 85.73 239,789 -1.99(-2.27%)
Apr 06, 2021 87.89 89.19 86.64 87.72 282,764 -0.60(-0.68%)
Apr 05, 2021 88.53 88.99 86.71 88.32 343,835 +0.79(+0.90%)
Apr 01, 2021 87.48 89.50 86.53 87.53 272,100 +1.15(+1.33%)
Mar 31, 2021 85.28 87.03 84.57 86.38 360,266 +2.23(+2.65%)
Mar 30, 2021 84.33 85.35 82.35 84.15 278,531 -1.07(-1.26%)
Mar 29, 2021 87.24 88.51 84.23 85.22 424,899 -1.91(-2.19%)
Mar 26, 2021 83.49 87.32 82.99 87.13 301,900 +3.72(+4.46%)
Mar 25, 2021 80.81 83.72 80.42 83.41 308,498 +1.38(+1.68%)
Mar 24, 2021 85.36 85.89 81.83 82.03 271,040 -2.52(-2.98%)
Mar 23, 2021 87.28 88.13 83.85 84.55 297,172 -2.89(-3.31%)
Mar 22, 2021 87.46 89.20 87.22 87.44 229,753 +0.91(+1.05%)
Mar 19, 2021 83.69 86.69 83.69 86.53 582,000 +2.47(+2.94%)
Mar 18, 2021 86.71 87.58 83.64 84.06 342,548 -4.53(-5.11%)
Mar 17, 2021 88.03 89.88 86.59 88.59 227,179 -0.02(-0.02%)
Mar 16, 2021 90.05 91.31 87.80 88.61 396,470 -0.62(-0.69%)
Mar 15, 2021 86.80 89.52 85.41 89.23 321,490 +1.99(+2.28%)
Mar 12, 2021 90.11 90.55 86.68 87.24 387,700 -4.80(-5.22%)
Mar 11, 2021 89.82 92.11 89.66 92.04 230,362 +3.76(+4.26%)
Mar 10, 2021 89.60 91.17 87.76 88.28 283,062 +0.40(+0.46%)
Mar 09, 2021 85.63 88.81 85.63 87.88 245,162 +4.85(+5.84%)
Mar 08, 2021 86.27 87.70 82.79 83.03 277,757 -3.61(-4.17%)
Mar 05, 2021 85.75 86.82 81.56 86.64 361,400 +1.92(+2.27%)
Mar 04, 2021 86.50 87.99 83.07 84.72 413,190 -2.33(-2.68%)
Mar 03, 2021 90.50 91.83 86.81 87.05 300,179 -4.06(-4.46%)
Mar 02, 2021 94.28 94.57 90.88 91.11 310,433 -2.86(-3.04%)
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.