Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 40.03 40.07 39.38 39.63 23,402,452 -0.52(-1.30%)
Jun 11, 2021 40.66 40.67 39.95 40.15 21,386,951 -0.53(-1.30%)
Jun 10, 2021 39.90 40.72 39.89 40.68 42,606,822 +0.87(+2.19%)
Jun 09, 2021 39.00 39.84 38.98 39.81 29,837,440 +0.96(+2.47%)
Jun 08, 2021 39.07 39.11 38.47 38.85 18,871,062 -0.14(-0.36%)
Jun 07, 2021 39.08 39.60 38.97 38.99 24,108,065 -0.16(-0.41%)
Jun 04, 2021 39.05 39.50 39.01 39.15 19,375,329 +0.18(+0.46%)
Jun 03, 2021 38.76 39.04 38.63 38.97 17,374,462 +0.18(+0.46%)
Jun 02, 2021 38.64 38.93 38.54 38.79 19,615,866 +0.29(+0.75%)
Jun 01, 2021 38.94 39.00 38.48 38.50 23,634,275 -0.23(-0.59%)
May 28, 2021 38.75 39.02 38.68 38.73 16,160,964 +0.08(+0.21%)
May 27, 2021 38.99 39.18 38.60 38.65 38,462,126 -0.27(-0.69%)
May 26, 2021 39.29 39.30 38.78 38.92 28,027,572 -0.41(-1.04%)
May 25, 2021 39.82 39.86 39.24 39.33 25,911,488 -0.48(-1.21%)
May 24, 2021 40.08 40.14 39.78 39.81 16,914,859 -0.14(-0.35%)
May 21, 2021 40.21 40.60 39.91 39.95 21,144,804 -0.17(-0.42%)
May 20, 2021 39.73 40.25 39.72 40.12 18,618,047 +0.29(+0.73%)
May 19, 2021 39.85 39.90 39.43 39.83 20,205,811 -0.22(-0.55%)
May 18, 2021 40.18 40.35 39.83 40.05 15,802,471 -0.06(-0.15%)
May 17, 2021 40.07 40.40 40.01 40.11 18,091,623 +0.09(+0.22%)
May 14, 2021 40.24 40.32 39.92 40.02 18,041,061 -0.08(-0.20%)
May 13, 2021 39.50 40.28 39.50 40.10 25,420,166 +0.41(+1.03%)
May 12, 2021 39.44 39.92 39.30 39.69 26,200,917 +0.34(+0.86%)
May 11, 2021 39.68 40.07 39.23 39.35 31,744,454 -0.51(-1.28%)
May 10, 2021 39.83 40.28 39.78 39.86 30,806,838 +0.28(+0.71%)
May 07, 2021 39.16 39.87 39.05 39.58 33,810,181 +0.39(+1.00%)
May 06, 2021 38.48 39.23 37.96 39.19 55,016,842 -0.78(-1.95%)
May 05, 2021 40.77 41.09 38.93 39.97 76,608,268 +0.02(+0.05%)
May 04, 2021 40.00 40.17 39.43 39.95 52,788,250 +0.12(+0.30%)
May 03, 2021 39.04 39.84 38.96 39.83 46,545,596 +1.18(+3.05%)
Apr 30, 2021 38.50 38.90 38.49 38.65 28,413,100 +0.05(+0.13%)
Apr 29, 2021 38.99 39.00 38.31 38.60 23,552,200 -0.21(-0.54%)
Apr 28, 2021 38.54 38.94 38.52 38.81 21,957,554 +0.36(+0.94%)
Apr 27, 2021 38.51 38.61 38.35 38.45 19,051,144 -0.23(-0.59%)
Apr 26, 2021 38.73 38.74 38.49 38.68 19,773,577 +0.02(+0.05%)
Apr 23, 2021 38.63 38.83 38.43 38.66 24,389,800 +0.02(+0.05%)
Apr 22, 2021 39.48 39.50 38.51 38.64 33,358,810 -0.89(-2.25%)
Apr 21, 2021 39.14 39.67 39.13 39.53 29,347,637 +0.50(+1.28%)
Apr 20, 2021 38.75 39.24 38.75 39.03 26,447,705 +0.10(+0.26%)
Apr 19, 2021 38.60 38.96 38.33 38.93 30,890,816 +0.36(+0.93%)
Apr 16, 2021 37.87 38.70 37.81 38.57 52,829,400 +0.97(+2.58%)
Apr 15, 2021 37.26 37.74 37.26 37.60 24,931,612 +0.43(+1.16%)
Apr 14, 2021 37.17 37.38 36.96 37.17 23,831,285 +0.01(+0.03%)
Apr 13, 2021 37.41 37.65 36.89 37.16 33,954,617 +0.19(+0.51%)
Apr 12, 2021 36.48 37.03 36.33 36.97 29,937,887 +0.37(+1.01%)
Apr 09, 2021 35.90 36.81 35.90 36.60 31,686,700 +0.64(+1.78%)
Apr 08, 2021 35.96 36.15 35.87 35.96 18,126,960 +0.05(+0.14%)
Apr 07, 2021 36.03 36.24 35.76 35.91 21,917,319 -0.14(-0.39%)
Apr 06, 2021 36.26 36.40 36.00 36.05 20,710,837 -0.23(-0.63%)
Apr 05, 2021 36.44 36.57 36.10 36.28 22,092,557 -0.02(-0.06%)
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.