Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	46.34	46.36	46.11	46.36	11,492	-0.11(-0.23%)
Mar 30, 2022	46.64	46.64	46.34	46.47	58,282	-0.62(-1.33%)
Mar 29, 2022	47.00	47.32	46.51	47.09	178,406	-0.95(-1.97%)
Mar 28, 2022	47.99	48.09	47.59	48.04	155,408	+1.30(+2.78%)
Mar 25, 2022	46.74	46.79	46.50	46.74	22,016	-0.17(-0.37%)
Mar 24, 2022	46.54	46.95	46.54	46.91	79,582	+0.93(+2.02%)
Mar 23, 2022	45.69	46.01	45.66	45.98	19,186	+0.28(+0.61%)
Mar 22, 2022	45.59	45.76	45.56	45.71	68,620	+0.94(+2.10%)
Mar 21, 2022	44.53	44.78	44.50	44.77	9,940	+0.28(+0.62%)
Mar 18, 2022	44.66	44.66	44.47	44.49	4,380	+0.37(+0.83%)
Mar 17, 2022	44.25	44.27	44.00	44.12	15,390	-0.01(-0.02%)
Mar 16, 2022	43.85	44.45	43.85	44.13	10,154	+0.25(+0.56%)
Mar 15, 2022	43.65	43.95	43.62	43.89	11,530	+0.08(+0.17%)
Mar 14, 2022	43.69	43.81	43.59	43.81	17,068	+0.68(+1.57%)
Mar 11, 2022	42.88	43.16	42.88	43.14	9,400	+0.86(+2.03%)
Mar 10, 2022	42.34	42.34	42.26	42.28	4,584	+0.20(+0.46%)
Mar 09, 2022	42.02	42.12	42.01	42.08	3,990	+0.14(+0.34%)
Mar 08, 2022	41.95	41.97	41.84	41.94	11,194	+0.26(+0.63%)
Mar 07, 2022	41.73	41.79	41.68	41.68	7,950	+0.31(+0.75%)
Mar 04, 2022	41.67	41.67	41.28	41.36	8,356	-0.47(-1.11%)
Mar 03, 2022	41.95	41.95	41.80	41.83	8,944	-0.05(-0.11%)
Mar 02, 2022	41.76	42.00	41.76	41.88	26,726	+0.50(+1.20%)
Mar 01, 2022	41.42	41.45	41.30	41.38	79,794	-0.09(-0.23%)
Feb 28, 2022	41.71	41.76	41.42	41.47	13,348	-0.40(-0.96%)
Feb 25, 2022	41.89	41.88	41.88	41.88	1,484	-0.06(-0.15%)
Feb 24, 2022	41.56	41.99	41.56	41.94	22,812	+0.42(+1.02%)
Feb 23, 2022	41.55	41.55	41.48	41.51	2,612	-0.03(-0.07%)
Feb 22, 2022	41.50	41.57	41.45	41.54	4,304	-0.03(-0.08%)
Feb 18, 2022				41.57	0	+0.11(+0.25%)
Feb 17, 2022	41.47	41.54	41.44	41.47	9,572	-0.35(-0.83%)
Feb 16, 2022	41.86	41.87	41.78	41.81	24,840	-0.15(-0.35%)
Feb 15, 2022	41.99	42.01	41.96	41.96	1,370	-0.02(-0.05%)
Feb 14, 2022	41.88	42.00	41.88	41.98	7,664	+0.25(+0.60%)
Feb 11, 2022	42.12	42.16	41.60	41.73	7,378	-0.55(-1.30%)
Feb 10, 2022	42.41	42.41	42.16	42.28	3,974	+0.56(+1.35%)
Feb 09, 2022	41.52	41.72	41.52	41.72	2,648	-0.02(-0.04%)
Feb 08, 2022	41.77	41.77	41.70	41.74	2,222	+0.34(+0.82%)
Feb 07, 2022	41.43	41.46	41.39	41.40	5,790	-0.11(-0.26%)
Feb 04, 2022	41.56	41.66	41.50	41.50	3,860	+0.18(+0.44%)
Feb 03, 2022	41.23	41.32		41.32	2,448	+0.35(+0.86%)
Feb 02, 2022	40.88	40.97	40.81	40.97	6,708	-0.17(-0.42%)
Feb 01, 2022	41.14	41.28	41.06	41.15	87,202	-0.31(-0.74%)
Jan 31, 2022	41.66		41.45	41.45	13,006	-0.10(-0.23%)
Jan 28, 2022	41.51	41.62	41.51	41.55	8,486	-0.09(-0.21%)
Jan 27, 2022	41.72	41.72	41.55	41.63	6,518	+0.55(+1.33%)
Jan 26, 2022	40.84	41.10	40.84	41.09	12,186	+0.49(+1.20%)
Jan 25, 2022	40.59	40.60	40.59	40.60	1,678	-0.06(-0.14%)
Jan 24, 2022	40.53	40.66	40.48	40.66	8,616	+0.22(+0.54%)
Jan 21, 2022	40.45	40.47	40.41	40.44	9,958	-0.39(-0.95%)
Jan 20, 2022	40.77	40.83	40.77	40.83	6,492	-0.04(-0.10%)
Jan 19, 2022	40.88	40.90	40.83	40.87	5,276	-0.26(-0.63%)
Jan 18, 2022	41.06	41.16	41.06	41.13	4,164	+0.30(+0.75%)
Jan 14, 2022				40.82	0	+0.05(+0.11%)
Jan 13, 2022	40.85	40.85	40.74	40.78	7,374	-0.30(-0.74%)
Jan 12, 2022	41.49	41.52	40.97	41.08	11,832	-0.55(-1.33%)
Jan 11, 2022	41.87	41.87	41.63	41.63	6,120	+0.04(+0.10%)
Jan 10, 2022	41.73	41.73	41.48	41.59	11,796	-0.26(-0.63%)
Jan 07, 2022	41.96	41.96	41.85	41.85	10,138	-0.24(-0.58%)
Jan 06, 2022	42.01	42.13	41.93	42.10	13,136	-0.13(-0.32%)
Jan 05, 2022	41.91	42.27	41.91	42.23	11,700	+0.01(+0.03%)
Jan 04, 2022	42.35	42.37	42.22	42.22	71,498	+0.52(+1.25%)

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.