Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 46.89 47.39 46.65 46.83 265,956 +0.09(+0.19%)
May 13, 2021 45.67 47.08 45.60 46.74 343,947 +1.05(+2.30%)
May 12, 2021 46.75 46.94 45.57 45.69 363,521 -0.93(-1.99%)
May 11, 2021 47.25 47.25 46.27 46.62 319,275 -0.73(-1.54%)
May 10, 2021 47.08 47.90 47.06 47.35 284,785 +0.38(+0.81%)
May 07, 2021 46.81 47.21 46.75 46.97 335,304 -0.19(-0.40%)
May 06, 2021 46.61 47.17 46.19 47.16 441,881 +0.60(+1.29%)
May 05, 2021 45.91 46.65 44.82 46.56 518,859 +0.50(+1.09%)
May 04, 2021 46.12 46.47 45.91 46.06 472,676 +0.04(+0.09%)
May 03, 2021 46.25 46.43 45.97 46.02 762,541 +0.00(+0.00%)
Apr 30, 2021 45.97 46.21 45.85 46.02 469,200 +0.02(+0.04%)
Apr 29, 2021 45.82 46.39 45.69 46.00 307,366 +0.18(+0.39%)
Apr 28, 2021 46.09 46.10 45.45 45.82 436,999 +0.00(+0.00%)
Apr 27, 2021 46.25 46.25 45.59 45.82 343,371 -0.34(-0.74%)
Apr 26, 2021 46.82 46.82 45.81 46.16 580,329 -0.41(-0.88%)
Apr 23, 2021 47.16 47.28 46.55 46.57 467,100 -0.45(-0.96%)
Apr 22, 2021 47.24 47.54 46.86 47.02 510,391 +0.05(+0.11%)
Apr 21, 2021 47.02 47.17 46.59 46.97 377,986 -0.06(-0.13%)
Apr 20, 2021 47.65 47.88 46.83 47.03 428,987 -0.64(-1.34%)
Apr 19, 2021 47.25 47.84 47.11 47.67 571,585 +0.43(+0.91%)
Apr 16, 2021 48.01 48.11 47.22 47.24 2,890,000 -0.46(-0.96%)
Apr 15, 2021 47.79 48.10 47.37 47.70 445,693 -0.05(-0.10%)
Apr 14, 2021 47.61 48.08 47.41 47.75 441,250 +0.26(+0.55%)
Apr 13, 2021 47.20 47.72 46.78 47.49 524,361 -0.09(-0.19%)
Apr 12, 2021 47.93 47.97 47.38 47.58 277,205 +0.01(+0.02%)
Apr 09, 2021 47.72 47.91 47.38 47.57 553,400 -0.01(-0.02%)
Apr 08, 2021 47.71 47.83 47.08 47.58 416,317 -0.15(-0.31%)
Apr 07, 2021 47.52 47.82 47.29 47.73 333,019 +0.43(+0.91%)
Apr 06, 2021 47.23 47.75 46.66 47.30 517,025 -0.13(-0.27%)
Apr 05, 2021 48.02 48.89 47.30 47.43 717,271 +0.00(+0.00%)
Apr 01, 2021 47.58 47.78 46.78 47.43 325,000 -0.32(-0.67%)
Mar 31, 2021 47.26 47.88 47.02 47.75 464,114 +0.54(+1.14%)
Mar 30, 2021 47.72 47.81 47.13 47.21 332,734 -0.73(-1.52%)
Mar 29, 2021 48.14 49.14 47.89 47.94 486,614 -0.33(-0.68%)
Mar 26, 2021 47.71 48.28 47.01 48.27 754,300 +0.32(+0.67%)
Mar 25, 2021 46.97 48.08 46.31 47.95 936,315 +1.52(+3.27%)
Mar 24, 2021 46.42 47.19 45.92 46.43 647,811 +0.19(+0.41%)
Mar 23, 2021 45.86 46.47 45.66 46.24 467,427 -0.03(-0.06%)
Mar 22, 2021 46.11 46.49 45.66 46.27 483,794 -0.06(-0.13%)
Mar 19, 2021 45.05 46.46 44.69 46.33 1,169,600 +1.26(+2.80%)
Mar 18, 2021 45.74 46.08 44.93 45.07 369,304 -0.48(-1.05%)
Mar 17, 2021 46.66 46.66 45.45 45.55 419,989 -1.10(-2.36%)
Mar 16, 2021 46.66 47.40 46.34 46.65 442,886 -0.49(-1.04%)
Mar 15, 2021 45.30 48.09 45.28 47.14 1,073,747 +2.14(+4.76%)
Mar 12, 2021 43.38 45.49 43.34 45.00 537,200 +1.87(+4.34%)
Mar 11, 2021 43.55 43.74 42.94 43.13 303,493 -0.54(-1.24%)
Mar 10, 2021 42.45 43.74 42.36 43.67 366,356 +1.31(+3.09%)
Mar 09, 2021 42.57 42.83 42.12 42.36 537,040 -0.46(-1.07%)
Mar 08, 2021 43.19 43.56 42.69 42.82 1,015,615 -0.10(-0.23%)
Mar 05, 2021 41.33 43.04 40.85 42.92 497,400 +2.05(+5.02%)
Mar 04, 2021 40.92 41.77 40.69 40.87 351,380 +0.21(+0.52%)
Mar 03, 2021 39.78 40.78 39.54 40.66 414,461 +1.08(+2.73%)
Mar 02, 2021 39.83 39.85 38.90 39.58 417,358 -0.22(-0.55%)
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.