Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.21 49.21 48.10 49.09 364,505 -0.46(-0.94%)
Mar 30, 2021 48.96 49.69 48.96 49.55 255,311 -0.13(-0.27%)
Mar 29, 2021 50.01 50.15 49.47 49.69 193,239 -0.79(-1.56%)
Mar 26, 2021 49.35 50.48 48.93 50.48 218,500 +1.07(+2.17%)
Mar 25, 2021 49.47 49.54 48.98 49.41 234,646 +1.43(+2.98%)
Mar 24, 2021 48.48 48.48 47.91 47.98 238,179 -1.49(-3.01%)
Mar 23, 2021 49.92 50.13 49.40 49.47 243,429 -0.76(-1.51%)
Mar 22, 2021 50.00 50.55 50.00 50.23 218,313 -0.61(-1.20%)
Mar 19, 2021 50.00 50.94 49.77 50.84 246,400 +0.39(+0.77%)
Mar 18, 2021 51.34 51.34 50.06 50.45 169,117 -0.08(-0.16%)
Mar 17, 2021 50.99 50.99 50.00 50.53 231,190 +0.45(+0.91%)
Mar 16, 2021 50.25 50.25 49.83 50.08 245,475 -1.62(-3.14%)
Mar 15, 2021 52.25 52.25 51.15 51.70 187,891 +1.44(+2.87%)
Mar 12, 2021 50.49 50.49 49.14 50.26 243,200 -2.31(-4.39%)
Mar 11, 2021 52.00 52.60 51.85 52.57 268,690 +0.57(+1.10%)
Mar 10, 2021 52.18 52.24 51.10 52.00 602,547 +0.50(+0.97%)
Mar 09, 2021 51.97 52.22 51.50 51.50 374,523 +1.51(+3.02%)
Mar 08, 2021 50.04 50.54 49.80 49.99 181,957 -0.92(-1.81%)
Mar 05, 2021 51.30 51.30 49.99 50.91 226,700 -0.42(-0.82%)
Mar 04, 2021 51.72 52.25 50.86 51.33 220,344 +0.23(+0.45%)
Mar 03, 2021 51.64 51.64 50.75 51.10 230,943 +1.00(+2.00%)
Mar 02, 2021 50.65 50.65 49.80 50.10 387,958 -1.71(-3.30%)
Mar 01, 2021 51.23 52.01 51.23 51.81 448,366 +1.42(+2.82%)
Feb 26, 2021 50.50 50.56 49.30 50.39 263,700 -1.14(-2.21%)
Feb 25, 2021 51.56 52.83 51.20 51.53 230,073 -1.32(-2.50%)
Feb 24, 2021 52.59 53.00 51.56 52.85 223,893 -1.59(-2.92%)
Feb 23, 2021 54.20 54.70 53.70 54.44 352,408 +2.67(+5.16%)
Feb 22, 2021 52.30 52.43 51.42 51.77 745,226 -0.97(-1.84%)
Feb 19, 2021 52.90 53.15 52.63 52.74 374,200 +0.28(+0.53%)
Feb 18, 2021 52.63 52.63 51.59 52.46 270,851 -2.17(-3.97%)
Feb 17, 2021 55.04 55.31 54.07 54.63 266,375 +1.03(+1.92%)
Feb 16, 2021 54.17 55.11 53.54 53.60 320,031 -0.50(-0.92%)
Feb 12, 2021 53.20 54.35 53.20 54.10 267,100 +0.19(+0.35%)
Feb 11, 2021 52.64 54.16 52.64 53.91 263,073 +0.98(+1.86%)
Feb 10, 2021 53.26 53.78 52.78 52.92 184,165 -0.06(-0.10%)
Feb 09, 2021 53.52 53.52 52.49 52.98 218,314 +0.97(+1.87%)
Feb 08, 2021 51.98 52.14 51.75 52.01 218,322 +0.07(+0.13%)
Feb 05, 2021 52.29 52.29 51.13 51.94 233,200 +1.03(+2.02%)
Feb 04, 2021 51.21 51.21 50.22 50.91 199,262 +0.18(+0.35%)
Feb 03, 2021 51.27 51.27 50.00 50.73 439,830 +0.30(+0.59%)
Feb 02, 2021 50.02 50.86 50.02 50.43 164,638 +0.51(+1.02%)
Feb 01, 2021 50.32 50.32 49.02 49.92 333,422 +1.74(+3.61%)
Jan 29, 2021 49.01 49.35 48.07 48.18 255,100 -1.54(-3.10%)
Jan 28, 2021 49.62 49.81 48.81 49.72 237,601 -0.77(-1.53%)
Jan 27, 2021 52.05 52.05 50.45 50.49 511,554 -1.96(-3.74%)
Jan 26, 2021 51.46 52.66 51.46 52.45 315,934 -0.77(-1.45%)
Jan 25, 2021 52.46 53.55 52.09 53.22 266,827 +1.02(+1.95%)
Jan 22, 2021 52.44 52.44 51.48 52.20 252,400 -1.32(-2.47%)
Jan 21, 2021 52.62 54.51 52.62 53.52 346,722 -1.17(-2.14%)
Jan 20, 2021 54.88 54.88 53.92 54.69 179,270 -0.96(-1.73%)
Jan 19, 2021 55.65 56.53 55.21 55.65 294,605 +1.45(+2.68%)
Jan 15, 2021 54.34 54.34 53.64 54.20 335,800 +2.45(+4.73%)
Jan 14, 2021 51.70 52.08 51.67 51.75 240,772 -0.82(-1.56%)
Jan 13, 2021 53.21 53.21 52.34 52.57 177,984 -0.61(-1.15%)
Jan 12, 2021 53.69 53.69 52.94 53.18 257,607 +2.09(+4.09%)
Jan 11, 2021 50.68 51.32 50.68 51.09 252,504 -0.33(-0.64%)
Jan 08, 2021 51.63 51.63 50.87 51.42 234,000 +0.54(+1.06%)
Jan 07, 2021 50.97 50.97 50.05 50.88 250,363 +2.12(+4.35%)
Jan 06, 2021 49.89 49.89 48.76 48.76 429,552 -2.66(-5.17%)
Jan 05, 2021 50.50 51.50 50.50 51.42 201,329 +1.28(+2.55%)
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.