Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 28.25 28.41 27.81 28.02 402,573 +0.09(+0.32%)
May 04, 2021 28.39 28.50 27.26 27.93 678,111 -0.57(-2.00%)
May 03, 2021 28.96 29.02 28.40 28.50 398,242 -0.13(-0.45%)
Apr 30, 2021 28.74 28.99 28.13 28.63 614,200 -0.47(-1.62%)
Apr 29, 2021 29.50 29.79 28.43 29.10 496,745 -0.30(-1.02%)
Apr 28, 2021 29.97 30.21 28.94 29.40 839,838 -0.97(-3.19%)
Apr 27, 2021 31.11 31.59 30.30 30.37 471,126 -0.75(-2.41%)
Apr 26, 2021 31.48 31.91 30.96 31.12 470,281 -0.27(-0.86%)
Apr 23, 2021 31.30 31.86 30.64 31.39 814,300 +0.36(+1.16%)
Apr 22, 2021 30.02 31.50 30.02 31.03 971,071 +1.03(+3.43%)
Apr 21, 2021 29.90 32.65 29.50 30.00 1,761,947 -0.51(-1.67%)
Apr 20, 2021 31.02 31.02 29.42 30.51 1,026,957 -0.11(-0.36%)
Apr 19, 2021 32.13 32.59 30.55 30.62 563,680 -1.72(-5.32%)
Apr 16, 2021 31.69 32.47 31.35 32.34 481,400 +0.92(+2.93%)
Apr 15, 2021 32.05 32.22 30.92 31.42 572,717 -0.24(-0.76%)
Apr 14, 2021 32.30 32.40 31.15 31.66 664,327 -0.66(-2.04%)
Apr 13, 2021 32.38 33.25 31.64 32.32 1,499,935 -0.10(-0.31%)
Apr 12, 2021 33.18 34.05 30.78 32.42 1,303,546 -0.50(-1.52%)
Apr 09, 2021 34.45 35.43 32.56 32.92 1,784,100 -1.52(-4.41%)
Apr 08, 2021 32.80 34.64 32.79 34.44 1,332,086 +1.69(+5.16%)
Apr 07, 2021 33.02 33.63 31.72 32.75 1,149,539 -0.18(-0.55%)
Apr 06, 2021 32.39 33.28 31.70 32.93 1,384,247 +0.54(+1.67%)
Apr 05, 2021 32.00 32.59 31.03 32.39 975,432 +0.64(+2.02%)
Apr 01, 2021 30.26 32.05 30.20 31.75 947,400 +1.64(+5.45%)
Mar 31, 2021 29.98 30.70 29.72 30.11 879,329 +0.51(+1.72%)
Mar 30, 2021 29.13 30.11 28.96 29.60 661,083 +0.55(+1.89%)
Mar 29, 2021 31.06 31.54 28.45 29.05 1,071,894 -2.15(-6.89%)
Mar 26, 2021 31.03 31.80 30.03 31.20 1,159,000 +0.30(+0.97%)
Mar 25, 2021 27.78 31.02 27.46 30.90 968,315 +2.67(+9.46%)
Mar 24, 2021 28.53 28.95 27.74 28.23 642,342 -0.16(-0.56%)
Mar 23, 2021 28.70 30.29 28.28 28.39 1,036,281 -0.38(-1.32%)
Mar 22, 2021 28.37 28.94 28.26 28.77 528,693 +0.57(+2.02%)
Mar 19, 2021 27.89 28.77 27.80 28.20 880,400 +0.51(+1.84%)
Mar 18, 2021 27.90 28.06 27.42 27.69 453,453 -0.47(-1.67%)
Mar 17, 2021 27.74 28.62 27.20 28.16 831,728 -0.40(-1.40%)
Mar 16, 2021 28.02 28.88 27.55 28.56 507,456 +0.32(+1.13%)
Mar 15, 2021 28.48 29.24 28.07 28.24 753,803 -0.49(-1.71%)
Mar 12, 2021 26.82 29.06 26.67 28.73 1,177,700 +1.65(+6.09%)
Mar 11, 2021 25.30 27.23 25.02 27.08 666,018 +2.24(+9.02%)
Mar 10, 2021 24.60 25.40 24.43 24.84 533,914 +0.57(+2.35%)
Mar 09, 2021 23.90 24.40 23.52 24.27 490,125 +0.67(+2.84%)
Mar 08, 2021 24.76 25.10 23.58 23.60 653,246 -1.19(-4.80%)
Mar 05, 2021 24.54 24.82 23.54 24.79 488,100 +0.43(+1.77%)
Mar 04, 2021 24.09 25.15 23.90 24.36 538,450 +0.21(+0.87%)
Mar 03, 2021 24.19 24.45 23.50 24.15 720,653 +0.02(+0.08%)
Mar 02, 2021 25.18 25.24 24.05 24.13 412,318 -1.20(-4.74%)
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.