Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.44	45.54	45.15	45.39	88,975	+0.06(+0.13%)
Mar 30, 2022	45.39	45.54	45.15	45.33	63,327	+0.11(+0.24%)
Mar 29, 2022	45.29	45.62	45.11	45.22	72,324	+0.08(+0.17%)
Mar 28, 2022	45.20	45.58	44.82	45.14	76,641	+0.06(+0.13%)
Mar 25, 2022	45.24	45.29	45.04	45.08	33,143	-0.08(-0.19%)
Mar 24, 2022	45.17	45.20	44.82	45.17	46,377	+0.05(+0.11%)
Mar 23, 2022	44.97	45.23	44.83	45.12	34,508	+0.33(+0.73%)
Mar 22, 2022	44.93	44.93	44.68	44.79	21,433	+0.22(+0.49%)
Mar 21, 2022	44.65	44.91	44.51	44.57	54,599	-0.35(-0.79%)
Mar 18, 2022	44.84	45.07	44.67	44.92	43,133	+0.02(+0.04%)
Mar 17, 2022	44.70	44.98	44.70	44.91	39,867	+0.21(+0.47%)
Mar 16, 2022	44.33	44.78	44.21	44.70	265,003	+0.18(+0.40%)
Mar 15, 2022	44.43	44.98	44.22	44.52	1,226,780	+0.11(+0.25%)
Mar 14, 2022	44.62	44.73	44.41	44.41	94,403	-0.27(-0.60%)
Mar 11, 2022	44.77	44.95	44.60	44.68	30,110	+0.06(+0.13%)
Mar 10, 2022	45.17	45.17	44.32	44.62	68,315	-0.66(-1.45%)
Mar 09, 2022	45.77	45.77	45.24	45.28	124,815	-0.22(-0.48%)
Mar 08, 2022	45.46	45.58	45.37	45.49	88,164	-0.07(-0.15%)
Mar 07, 2022	45.85	46.24	45.45	45.56	68,197	-0.01(-0.02%)
Mar 04, 2022	45.45	45.81	45.24	45.57	92,649	+0.19(+0.43%)
Mar 03, 2022	45.43	45.49	44.94	45.38	74,309	+0.20(+0.45%)
Mar 02, 2022	45.49	45.49	45.01	45.17	29,350	-0.21(-0.46%)
Mar 01, 2022	44.75	45.54	44.52	45.39	220,722	+0.86(+1.92%)
Feb 28, 2022	44.38	44.69	44.32	44.53	19,988	+0.32(+0.71%)
Feb 25, 2022	43.90	44.71	44.16	44.21	68,853	+0.12(+0.28%)
Feb 24, 2022	44.03	44.39	43.69	44.09	52,195	+0.14(+0.32%)
Feb 23, 2022	44.41	44.41	43.95	43.95	40,062	-0.17(-0.40%)
Feb 22, 2022	44.08	44.20	44.06	44.12	32,175	-0.07(-0.15%)
Feb 18, 2022				44.19	0	+0.23(+0.53%)
Feb 17, 2022	43.84	44.06	43.84	43.96	39,634	+0.27(+0.61%)
Feb 16, 2022	43.52	43.82	43.52	43.69	95,813	+0.16(+0.36%)
Feb 15, 2022	43.50	43.63	43.34	43.53	22,800	+0.15(+0.34%)
Feb 14, 2022	43.45	43.80	43.26	43.38	31,487	-0.17(-0.40%)
Feb 11, 2022	43.67	43.76	43.52	43.56	61,590	+0.05(+0.11%)
Feb 10, 2022	43.77	43.96	43.47	43.51	49,122	-0.28(-0.65%)
Feb 09, 2022	43.87	43.87	43.67	43.79	239,339	+0.18(+0.42%)
Feb 08, 2022	43.81	43.86	43.46	43.61	134,540	-0.24(-0.55%)
Feb 07, 2022	43.91	44.10	43.62	43.85	122,039	+0.07(+0.17%)
Feb 04, 2022	44.17	44.17	43.63	43.77	31,731	-0.26(-0.59%)
Feb 03, 2022	44.42		43.97	44.03	47,102	-0.39(-0.88%)
Feb 02, 2022	44.26	44.49	44.26	44.42	22,611	+0.12(+0.28%)
Feb 01, 2022	44.32	44.37	44.12	44.30	33,381	+0.10(+0.23%)
Jan 31, 2022	43.91	44.38		44.19	77,052	+0.31(+0.70%)
Jan 28, 2022	43.71	43.95	43.67	43.89	32,215	+0.12(+0.28%)
Jan 27, 2022	43.74	44.06	43.74	43.76	38,064	-0.05(-0.11%)
Jan 26, 2022	44.43	44.43	43.81	43.81	44,071	-0.45(-1.01%)
Jan 25, 2022	44.38	44.38	44.25	44.26	48,677	-0.09(-0.20%)
Jan 24, 2022	44.24	44.36	44.17	44.35	35,542	+0.08(+0.19%)
Jan 21, 2022	44.51	44.51	44.25	44.27	24,065	+0.09(+0.21%)
Jan 20, 2022	44.14	44.31	44.14	44.18	21,647	+0.00(+0.00%)
Jan 19, 2022	44.00	44.30	44.00	44.18	39,351	+0.17(+0.38%)
Jan 18, 2022	44.08	44.26	43.92	44.01	26,707	-0.55(-1.24%)
Jan 14, 2022				44.57	0	-0.26(-0.59%)
Jan 13, 2022	45.23	45.23	44.81	44.83	42,016	-0.02(-0.04%)
Jan 12, 2022	44.51	44.91	44.51	44.85	36,263	+0.53(+1.19%)
Jan 11, 2022	44.00	44.39	43.96	44.32	171,161	+0.31(+0.71%)
Jan 10, 2022	43.99	44.00	43.86	44.00	25,502	+0.05(+0.11%)
Jan 07, 2022	43.86	44.01	43.86	43.95	32,638	+0.03(+0.08%)
Jan 06, 2022	44.29	44.29	43.87	43.92	39,450	-0.19(-0.43%)
Jan 05, 2022	44.25	44.49	44.10	44.11	42,440	-0.16(-0.35%)
Jan 04, 2022	44.36	44.39	44.13	44.27	35,254	+0.12(+0.26%)

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.