Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 10, 2021 48.30 48.30 48.30 0 -0.29(-0.60%)
Jun 09, 2021 48.65 48.82 48.33 48.59 3,621,340 +0.22(+0.45%)
Jun 08, 2021 47.78 48.54 47.55 48.37 1,171,217 +0.18(+0.37%)
Jun 07, 2021 48.28 48.43 48.11 48.19 935,233 -0.38(-0.78%)
Jun 04, 2021 48.58 48.70 48.19 48.57 1,236,817 -0.03(-0.06%)
Jun 03, 2021 48.37 48.73 48.28 48.60 1,495,889 -0.02(-0.04%)
Jun 02, 2021 48.26 48.75 48.02 48.62 1,860,950 +0.86(+1.80%)
Jun 01, 2021 47.42 47.82 47.39 47.76 2,326,941 +1.07(+2.29%)
May 28, 2021 46.32 46.76 46.32 46.69 1,540,990 +0.03(+0.06%)
May 27, 2021 46.61 46.83 46.33 46.66 1,869,073 -0.21(-0.45%)
May 26, 2021 46.76 47.16 46.61 46.87 1,311,375 -0.02(-0.04%)
May 25, 2021 47.71 47.78 46.85 46.89 1,899,190 -1.01(-2.11%)
May 24, 2021 47.47 47.93 47.23 47.90 1,436,481 +0.60(+1.27%)
May 21, 2021 47.36 47.59 47.18 47.30 1,421,872 +0.16(+0.34%)
May 20, 2021 46.82 47.32 46.54 47.14 1,647,758 +0.37(+0.79%)
May 19, 2021 47.08 47.22 46.45 46.77 1,562,207 -1.27(-2.64%)
May 18, 2021 48.87 48.99 48.04 48.04 1,529,611 -0.67(-1.38%)
May 17, 2021 47.89 48.78 47.86 48.71 2,154,676 -0.02(-0.04%)
May 14, 2021 47.90 48.76 47.89 48.73 1,928,365 +1.78(+3.79%)
May 13, 2021 46.61 47.19 46.43 46.95 2,171,533 +0.20(+0.43%)
May 12, 2021 46.58 47.77 46.58 46.75 2,364,945 +0.19(+0.41%)
May 11, 2021 46.72 47.36 46.56 46.56 2,089,027 -0.71(-1.50%)
May 10, 2021 48.02 48.16 47.27 47.27 2,077,365 -0.63(-1.32%)
May 07, 2021 46.85 47.91 46.77 47.90 1,987,201 +0.29(+0.61%)
May 06, 2021 47.02 47.61 46.72 47.61 1,485,847 +0.66(+1.41%)
May 05, 2021 46.68 47.00 46.29 46.95 2,052,749 +1.55(+3.41%)
May 04, 2021 45.58 45.74 44.96 45.40 2,367,048 +0.12(+0.27%)
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.