Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.54	44.59	44.53	44.54	125,529	+0.02(+0.05%)
Mar 30, 2022	44.47	44.52	44.46	44.51	100,139	+0.02(+0.05%)
Mar 29, 2022	44.46	44.52	44.38	44.49	208,959	+0.14(+0.32%)
Mar 28, 2022	44.37	44.39	44.31	44.35	298,546	-0.04(-0.09%)
Mar 25, 2022	44.46	44.48	44.34	44.39	108,312	-0.20(-0.44%)
Mar 24, 2022	44.50	44.62	44.48	44.59	824,726	+0.01(+0.03%)
Mar 23, 2022	44.59	44.62	44.54	44.57	298,845	-0.05(-0.10%)
Mar 22, 2022	44.57	44.62	44.48	44.62	120,282	+0.08(+0.17%)
Mar 21, 2022	44.71	44.71	44.54	44.54	176,849	-0.24(-0.53%)
Mar 18, 2022	44.76	44.79	44.74	44.78	215,154	-0.02(-0.05%)
Mar 17, 2022	44.76	44.82	44.75	44.80	179,857	+0.06(+0.12%)
Mar 16, 2022	44.74	44.84	44.63	44.75	242,158	-0.02(-0.04%)
Mar 15, 2022	44.76	44.79	44.73	44.77	184,968	+0.08(+0.19%)
Mar 14, 2022	44.79	44.79	44.68	44.68	227,519	-0.21(-0.48%)
Mar 11, 2022	44.93	44.93	44.88	44.90	151,683	-0.06(-0.12%)
Mar 10, 2022	45.13	45.13	44.92	44.95	452,713	-0.09(-0.21%)
Mar 09, 2022	45.03	45.31	45.02	45.05	300,944	-0.00(-0.01%)
Mar 08, 2022	45.10	45.11	45.00	45.05	345,203	-0.15(-0.34%)
Mar 07, 2022	45.27	45.31	45.20	45.20	95,023	-0.18(-0.39%)
Mar 04, 2022	45.40	45.45	45.37	45.38	499,376	+0.02(+0.04%)
Mar 03, 2022	45.38	45.38	45.35	45.36	96,913	+0.04(+0.08%)
Mar 02, 2022	45.46	45.47	45.32	45.32	56,962	-0.27(-0.59%)
Mar 01, 2022	45.57	45.69	45.56	45.59	118,854	+0.15(+0.33%)
Feb 28, 2022	45.38	45.46	45.38	45.44	87,114	+0.16(+0.35%)
Feb 25, 2022	45.23	45.30	45.24	45.29	69,824	+0.00(+0.00%)
Feb 24, 2022	45.24	45.33	45.24	45.29	435,289	+0.06(+0.12%)
Feb 23, 2022	45.26	45.31	45.22	45.23	38,483	-0.07(-0.15%)
Feb 22, 2022	45.31	45.46	45.26	45.30	73,540	-0.07(-0.15%)
Feb 18, 2022				45.37	0	+0.00(+0.00%)
Feb 17, 2022	45.31	45.39	45.31	45.37	174,153	+0.05(+0.10%)
Feb 16, 2022	45.28	45.35	45.28	45.32	136,112	+0.06(+0.12%)
Feb 15, 2022	45.28	45.33	45.22	45.26	286,120	+0.01(+0.02%)
Feb 14, 2022	45.29	45.31	45.11	45.26	116,207	-0.13(-0.28%)
Feb 11, 2022	45.33	45.65	45.28	45.38	689,058	+0.15(+0.32%)
Feb 10, 2022	45.42	45.52	45.23	45.24	207,764	-0.32(-0.69%)
Feb 09, 2022	45.62	45.62	45.55	45.55	139,854	-0.01(-0.02%)
Feb 08, 2022	45.59	45.84	45.56	45.56	257,098	-0.06(-0.14%)
Feb 07, 2022	45.66	45.66	45.59	45.63	128,403	+0.05(+0.10%)
Feb 04, 2022	45.62	45.62	45.58	45.58	154,278	-0.18(-0.39%)
Feb 03, 2022	45.79		45.76	45.76	117,156	-0.11(-0.24%)
Feb 02, 2022	45.87	45.88	45.86	45.87	115,872	+0.05(+0.10%)
Feb 01, 2022	45.82	45.88	45.79	45.82	134,035	+0.01(+0.02%)
Jan 31, 2022	45.77	45.86		45.81	92,365	+0.02(+0.04%)
Jan 28, 2022	45.75	46.00	45.74	45.79	113,691	+0.04(+0.08%)
Jan 27, 2022	45.84	45.94	45.75	45.76	117,495	-0.06(-0.12%)
Jan 26, 2022	45.94	46.15	45.80	45.81	230,842	-0.14(-0.30%)
Jan 25, 2022	46.02	46.21	45.95	45.95	452,381	-0.06(-0.12%)
Jan 24, 2022	46.01	46.21	45.96	46.01	143,601	+0.05(+0.10%)
Jan 21, 2022	45.97	46.02	45.96	45.96	122,253	+0.08(+0.18%)
Jan 20, 2022	45.91	46.08	45.87	45.88	125,241	-0.03(-0.06%)
Jan 19, 2022	45.93	45.96	45.90	45.90	251,677	+0.02(+0.03%)
Jan 18, 2022	45.95	46.12	45.88	45.89	169,788	-0.16(-0.34%)
Jan 14, 2022				46.05	0	-0.09(-0.20%)
Jan 13, 2022	46.10	46.15	46.10	46.14	108,153	+0.04(+0.08%)
Jan 12, 2022	46.11	46.14	46.09	46.10	48,948	+0.00(+0.00%)
Jan 11, 2022	46.04	46.33	46.04	46.10	96,994	+0.01(+0.02%)
Jan 10, 2022	46.09	46.11	46.06	46.09	136,001	-0.06(-0.14%)
Jan 07, 2022	46.12	46.42	46.12	46.16	129,074	+0.02(+0.04%)
Jan 06, 2022	46.19	46.42	46.14	46.14	152,430	-0.10(-0.22%)
Jan 05, 2022	46.32	46.46	46.22	46.24	164,783	-0.09(-0.20%)
Jan 04, 2022	46.28	46.34	46.28	46.33	338,361	+0.04(+0.08%)

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.