Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2021 79.12 79.12 79.12 0 -1.61(-1.99%)
Sep 30, 2021 80.10 82.03 79.80 80.73 1,400,800 +0.70(+0.87%)
Sep 29, 2021 81.87 82.43 79.89 80.03 1,427,024 -1.73(-2.12%)
Sep 28, 2021 83.26 84.09 81.13 81.76 1,434,662 -3.21(-3.78%)
Sep 27, 2021 83.49 86.10 82.13 84.97 759,002 +0.21(+0.25%)
Sep 24, 2021 85.88 86.63 84.68 84.76 942,911 -1.97(-2.27%)
Sep 23, 2021 87.29 87.29 85.52 86.73 1,265,286 +0.33(+0.38%)
Sep 22, 2021 84.77 86.78 84.53 86.40 798,997 +2.41(+2.87%)
Sep 21, 2021 84.96 84.96 82.77 83.99 811,972 +0.06(+0.07%)
Sep 20, 2021 83.87 84.42 81.92 83.93 1,355,265 -1.77(-2.07%)
Sep 17, 2021 85.69 86.61 84.27 85.70 2,717,143 -2.60(-2.94%)
Sep 16, 2021 86.69 88.59 86.30 88.30 898,714 +1.36(+1.56%)
Sep 15, 2021 88.57 88.57 85.87 86.94 1,184,474 -1.13(-1.28%)
Sep 14, 2021 89.49 89.59 87.75 88.07 1,033,667 -0.77(-0.87%)
Sep 13, 2021 86.99 88.87 85.05 88.84 1,070,370 +2.22(+2.56%)
Sep 10, 2021 86.64 89.24 86.53 86.62 1,050,200 +1.19(+1.39%)
Sep 09, 2021 83.00 87.00 82.93 85.43 1,016,700 +1.98(+2.37%)
Sep 08, 2021 84.83 85.09 82.49 83.45 2,009,628 -1.72(-2.02%)
Sep 07, 2021 86.20 86.20 83.91 85.17 2,332,481 -0.50(-0.58%)
Sep 03, 2021 87.16 87.80 85.55 85.67 1,256,990 -1.27(-1.46%)
Sep 02, 2021 85.06 87.16 84.40 86.94 1,538,494 +2.21(+2.61%)
Sep 01, 2021 85.83 85.83 84.33 84.73 1,358,099 -0.25(-0.29%)
Aug 31, 2021 85.53 86.07 84.29 84.98 1,167,730 -0.77(-0.90%)
Aug 30, 2021 87.73 88.00 85.10 85.75 1,448,445 -1.20(-1.38%)
Aug 27, 2021 84.71 87.03 84.59 86.95 1,782,498 +2.23(+2.63%)
Aug 26, 2021 87.23 87.83 84.15 84.72 2,063,719 -4.42(-4.96%)
Aug 25, 2021 88.37 90.80 88.37 89.14 1,637,068 +1.57(+1.79%)
Aug 24, 2021 87.03 88.25 86.62 87.57 1,417,298 +0.98(+1.13%)
Aug 23, 2021 83.73 87.42 83.63 86.59 1,971,725 +3.83(+4.63%)
Aug 20, 2021 79.43 82.82 79.20 82.76 1,840,074 +3.08(+3.87%)
Aug 19, 2021 77.94 81.00 77.13 79.68 2,512,153 +1.32(+1.68%)
Aug 18, 2021 79.20 81.00 75.06 78.36 7,711,993 -7.89(-9.15%)
Aug 17, 2021 85.80 86.48 83.79 86.25 3,044,464 -1.23(-1.41%)
Aug 16, 2021 89.66 90.31 87.12 87.48 1,704,278 -3.34(-3.68%)
Aug 13, 2021 91.52 92.22 90.52 90.82 695,745 -0.87(-0.95%)
Aug 12, 2021 92.48 92.92 90.60 91.69 771,114 -1.28(-1.38%)
Aug 11, 2021 94.63 94.70 91.40 92.97 872,669 -1.58(-1.67%)
Aug 10, 2021 95.74 96.27 94.25 94.55 934,794 -1.00(-1.05%)
Aug 09, 2021 96.13 96.66 94.23 95.55 701,111 -0.22(-0.23%)
Aug 06, 2021 94.92 97.37 94.92 95.77 871,349 -0.83(-0.86%)
Aug 05, 2021 95.06 97.85 94.74 96.60 1,374,877 +2.37(+2.52%)
Aug 04, 2021 93.12 95.72 93.12 94.23 767,858 +0.60(+0.64%)
Aug 03, 2021 93.59 94.75 89.86 93.63 1,352,854 +0.71(+0.76%)
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.