Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 35.26 35.84 35.26 35.51 579,585 -0.58(-1.61%)
May 07, 2021 36.00 36.31 35.92 36.09 1,612,892 +0.16(+0.45%)
May 06, 2021 36.83 36.85 35.80 35.93 1,295,343 -0.71(-1.94%)
May 05, 2021 36.52 36.86 36.16 36.64 761,313 +0.48(+1.33%)
May 04, 2021 35.97 36.32 35.56 36.16 630,487 +0.50(+1.40%)
May 03, 2021 35.36 35.85 35.20 35.66 485,510 +0.56(+1.60%)
Apr 30, 2021 35.14 35.40 34.91 35.10 433,600 +0.09(+0.26%)
Apr 29, 2021 34.76 35.35 34.74 35.01 693,953 +0.53(+1.54%)
Apr 28, 2021 33.95 34.51 33.95 34.48 681,299 +0.56(+1.65%)
Apr 27, 2021 34.09 34.32 33.75 33.92 474,528 +0.18(+0.53%)
Apr 26, 2021 33.84 33.95 33.51 33.74 518,882 +0.16(+0.48%)
Apr 23, 2021 33.81 33.82 33.46 33.58 350,100 -0.07(-0.21%)
Apr 22, 2021 33.75 33.84 33.43 33.65 390,277 -0.08(-0.24%)
Apr 21, 2021 33.72 33.92 33.37 33.73 410,052 +0.01(+0.03%)
Apr 20, 2021 33.70 33.79 33.13 33.72 185,348 +0.11(+0.33%)
Apr 19, 2021 33.85 34.00 33.58 33.61 460,800 -0.21(-0.62%)
Apr 16, 2021 33.75 33.92 33.50 33.82 207,900 +0.21(+0.62%)
Apr 15, 2021 33.25 33.72 32.92 33.61 318,388 +0.68(+2.06%)
Apr 14, 2021 33.00 33.17 32.78 32.93 254,871 +0.05(+0.15%)
Apr 13, 2021 32.98 33.03 32.80 32.88 148,241 -0.09(-0.27%)
Apr 12, 2021 32.95 33.15 32.90 32.97 207,821 +0.03(+0.09%)
Apr 09, 2021 33.10 33.28 32.74 32.94 242,500 -0.15(-0.45%)
Apr 08, 2021 33.03 33.10 32.75 33.09 167,921 +0.06(+0.18%)
Apr 07, 2021 32.75 33.07 32.66 33.03 251,406 +0.29(+0.89%)
Apr 06, 2021 32.56 32.80 32.35 32.74 274,274 +0.22(+0.68%)
Apr 05, 2021 32.57 32.71 32.27 32.52 263,461 +0.08(+0.25%)
Apr 01, 2021 31.83 32.45 31.62 32.44 336,900 +0.60(+1.88%)
Mar 31, 2021 32.22 32.38 31.80 31.84 387,426 -0.36(-1.12%)
Mar 30, 2021 32.28 32.41 32.02 32.20 136,969 -0.39(-1.20%)
Mar 29, 2021 32.29 32.75 31.99 32.59 679,212 +0.22(+0.68%)
Mar 26, 2021 31.72 32.65 31.64 32.37 940,400 +0.59(+1.86%)
Mar 25, 2021 31.13 31.80 30.88 31.78 274,745 +0.29(+0.92%)
Mar 24, 2021 31.44 31.62 31.29 31.49 244,720 +0.40(+1.29%)
Mar 23, 2021 31.09 31.40 30.83 31.09 430,683 +0.00(+0.00%)
Mar 22, 2021 31.39 31.65 31.08 31.09 507,572 -0.28(-0.89%)
Mar 19, 2021 31.50 31.74 31.26 31.37 477,500 +0.09(+0.29%)
Mar 18, 2021 32.00 32.15 31.19 31.28 428,653 -0.87(-2.71%)
Mar 17, 2021 32.29 32.42 31.94 32.15 504,301 +0.00(+0.00%)
Mar 16, 2021 32.57 32.57 32.11 32.15 561,572 -0.36(-1.11%)
Mar 15, 2021 32.32 32.88 32.32 32.51 346,267 +0.18(+0.56%)
Mar 12, 2021 32.15 32.46 32.01 32.33 278,200 +0.27(+0.84%)
Mar 11, 2021 31.92 32.25 31.60 32.06 461,707 +0.25(+0.79%)
Mar 10, 2021 31.45 31.94 31.40 31.81 373,936 +0.46(+1.47%)
Mar 09, 2021 31.81 31.87 31.28 31.35 639,329 -0.24(-0.76%)
Mar 08, 2021 31.70 31.88 31.20 31.59 399,969 +0.20(+0.64%)
Mar 05, 2021 31.99 32.12 30.64 31.39 436,400 -0.17(-0.54%)
Mar 04, 2021 31.46 31.99 31.05 31.56 592,720 +0.12(+0.38%)
Mar 03, 2021 31.69 32.08 31.38 31.44 292,912 -0.12(-0.38%)
Mar 02, 2021 31.42 31.62 31.19 31.56 273,451 +0.15(+0.48%)
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.