Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 22.86 23.72 22.79 23.17 15,588,713 +0.54(+2.39%)
Sep 22, 2021 21.79 22.96 21.75 22.63 13,365,422 +1.03(+4.77%)
Sep 21, 2021 21.60 22.00 21.34 21.60 11,855,897 +0.03(+0.14%)
Sep 20, 2021 21.25 21.98 21.05 21.57 16,383,149 -0.36(-1.64%)
Sep 17, 2021 22.00 22.32 21.67 21.93 15,888,818 -0.19(-0.86%)
Sep 16, 2021 21.29 22.48 21.29 22.12 17,607,290 +0.81(+3.80%)
Sep 15, 2021 20.79 21.37 20.71 21.31 10,558,875 +0.39(+1.86%)
Sep 14, 2021 20.95 21.15 20.38 20.92 12,743,086 -0.17(-0.81%)
Sep 13, 2021 20.81 21.36 20.47 21.09 12,631,859 +0.45(+2.18%)
Sep 10, 2021 21.87 22.01 20.61 20.64 18,482,587 -1.00(-4.62%)
Sep 09, 2021 21.33 21.88 21.01 21.64 20,682,790 +0.41(+1.93%)
Sep 08, 2021 21.80 21.90 21.04 21.23 12,394,193 -0.70(-3.19%)
Sep 07, 2021 21.95 22.29 21.66 21.93 13,598,399 +0.21(+0.97%)
Sep 03, 2021 22.51 22.73 21.60 21.72 14,266,585 -0.93(-4.11%)
Sep 02, 2021 22.46 23.06 22.41 22.65 13,614,530 +0.11(+0.49%)
Sep 01, 2021 22.48 22.75 22.17 22.54 12,032,809 +0.15(+0.67%)
Aug 31, 2021 22.61 23.16 22.04 22.39 14,813,614 -0.07(-0.31%)
Aug 30, 2021 23.03 23.12 22.45 22.46 12,585,279 -0.53(-2.31%)
Aug 27, 2021 22.51 23.19 22.44 22.99 14,207,592 +0.45(+2.00%)
Aug 26, 2021 23.32 23.42 22.43 22.54 19,596,387 -1.05(-4.45%)
Aug 25, 2021 23.19 23.76 22.33 23.59 22,919,421 +0.11(+0.47%)
Aug 24, 2021 22.64 23.69 22.50 23.48 23,120,553 +1.00(+4.45%)
Aug 23, 2021 22.87 23.08 21.99 22.48 28,332,733 +0.09(+0.40%)
Aug 20, 2021 21.69 22.63 21.01 22.39 57,226,291 +0.78(+3.61%)
Aug 19, 2021 19.24 22.19 18.79 21.61 138,686,221 +3.54(+19.59%)
Aug 18, 2021 18.14 18.72 17.73 18.07 17,594,890 -0.20(-1.09%)
Aug 17, 2021 18.43 18.73 17.84 18.27 14,815,697 -0.64(-3.38%)
Aug 16, 2021 18.90 19.13 18.48 18.91 11,399,501 -0.01(-0.05%)
Aug 13, 2021 19.20 19.26 18.72 18.92 8,189,785 -0.38(-1.97%)
Aug 12, 2021 20.30 20.37 18.92 19.30 14,655,613 -0.51(-2.57%)
Aug 11, 2021 19.24 19.88 19.11 19.81 10,300,250 +0.47(+2.43%)
Aug 10, 2021 18.80 19.59 18.70 19.34 11,523,163 +0.50(+2.65%)
Aug 09, 2021 18.54 18.97 18.14 18.84 9,394,707 +0.28(+1.51%)
Aug 06, 2021 17.90 18.58 17.83 18.56 17,103,924 +1.09(+6.24%)
Aug 05, 2021 16.85 17.53 16.83 17.47 10,529,612 +0.74(+4.42%)
Aug 04, 2021 17.14 17.38 16.65 16.73 15,000,244 -0.56(-3.24%)
Aug 03, 2021 17.22 17.38 16.41 17.29 10,456,772 +0.21(+1.23%)
Aug 02, 2021 17.19 17.56 16.80 17.08 12,268,009 +0.08(+0.47%)
Jul 30, 2021 16.62 17.55 16.52 17.00 16,517,889 +0.37(+2.22%)
Jul 29, 2021 16.89 17.20 16.62 16.63 9,913,557 -0.10(-0.60%)
Jul 28, 2021 17.07 17.32 16.63 16.73 9,524,363 -0.31(-1.82%)
Jul 27, 2021 17.23 17.29 16.60 17.04 13,260,365 -0.41(-2.35%)
Jul 26, 2021 16.75 17.58 16.73 17.45 12,583,159 +0.79(+4.74%)
Jul 23, 2021 16.98 17.12 16.41 16.66 12,087,063 -0.30(-1.77%)
Jul 22, 2021 17.54 17.55 16.82 16.96 13,661,210 -0.62(-3.53%)
Jul 21, 2021 17.09 17.83 17.09 17.58 14,215,101 +0.72(+4.27%)
Jul 20, 2021 16.16 16.99 15.95 16.86 14,100,807 +0.75(+4.66%)
Jul 19, 2021 16.32 16.53 15.68 16.11 17,418,051 -0.83(-4.90%)
Jul 16, 2021 17.80 18.00 16.73 16.94 12,974,941 -0.62(-3.53%)
Jul 15, 2021 18.00 18.04 17.17 17.56 11,932,656 -0.49(-2.71%)
Jul 14, 2021 18.72 19.09 18.03 18.05 9,135,704 -0.50(-2.70%)
Jul 13, 2021 19.00 19.20 18.43 18.55 10,008,307 -0.55(-2.88%)
Jul 12, 2021 18.49 19.18 18.23 19.10 12,964,354 +0.43(+2.30%)
Jul 09, 2021 17.61 18.71 17.61 18.67 15,133,347 +1.20(+6.87%)
Jul 08, 2021 16.74 17.47 16.50 17.47 15,365,032 +0.30(+1.75%)
Jul 07, 2021 18.00 18.17 17.05 17.17 16,987,329 -1.09(-5.97%)
Jul 06, 2021 18.61 18.61 17.87 18.26 10,291,945 -0.36(-1.93%)
Jul 02, 2021 18.81 18.81 18.46 18.62 5,647,260 -0.21(-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.