Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.74	43.39	42.65	42.81	116,319	+0.12(+0.27%)
Mar 30, 2022	44.08	44.29	42.57	42.69	141,588	-1.12(-2.55%)
Mar 29, 2022	43.25	43.86	43.20	43.81	131,409	+1.08(+2.53%)
Mar 28, 2022	42.81	42.96	42.14	42.73	81,439	-0.35(-0.81%)
Mar 25, 2022	42.40	43.17	42.40	43.08	117,563	+0.63(+1.48%)
Mar 24, 2022	42.52	42.74	42.19	42.45	92,608	-0.12(-0.27%)
Mar 23, 2022	43.71	43.71	42.44	42.57	101,441	-1.57(-3.56%)
Mar 22, 2022	44.17	44.88	44.01	44.14	77,988	+0.19(+0.44%)
Mar 21, 2022	44.69	44.72	43.71	43.94	100,005	-0.78(-1.75%)
Mar 18, 2022	45.67	45.67	44.10	44.72	280,031	-0.82(-1.80%)
Mar 17, 2022	45.06	45.68	44.47	45.54	157,713	+0.20(+0.45%)
Mar 16, 2022	44.62	45.46	44.59	45.34	197,052	+0.93(+2.10%)
Mar 15, 2022	44.01	44.51	43.46	44.41	430,526	+1.33(+3.09%)
Mar 14, 2022	43.74	43.78	42.67	43.08	104,775	+0.10(+0.22%)
Mar 11, 2022	42.81	43.55	42.63	42.98	127,233	+0.57(+1.34%)
Mar 10, 2022	41.77			42.41	99,087	+0.13(+0.30%)
Mar 09, 2022	42.39	42.52	41.80	42.29	101,371	+1.05(+2.55%)
Mar 08, 2022	41.24	42.16	40.59	41.24	154,353	+0.20(+0.49%)
Mar 07, 2022	41.67	41.79	41.01	41.03	149,731	-0.64(-1.53%)
Mar 04, 2022	41.84	41.84	41.34	41.67	143,099	-1.01(-2.37%)
Mar 03, 2022	43.12	43.12	42.15	42.68	83,216	-0.18(-0.43%)
Mar 02, 2022	41.66	43.13	41.62	42.86	106,319	+1.80(+4.39%)
Mar 01, 2022	42.50	42.57	40.52	41.06	173,260	-1.76(-4.12%)
Feb 28, 2022	41.81	42.92	41.81	42.83	143,957	+0.42(+1.00%)
Feb 25, 2022	41.49	42.57	41.64	42.40	76,926	+1.34(+3.26%)
Feb 24, 2022	40.58	41.22	39.81	41.06	134,321	-0.56(-1.34%)
Feb 23, 2022	42.82	42.85	41.42	41.62	90,657	-0.71(-1.68%)
Feb 22, 2022	42.64	43.16	42.18	42.33	100,120	-0.63(-1.46%)
Feb 18, 2022				42.96	0	+0.41(+0.97%)
Feb 17, 2022	43.10	43.26	42.39	42.55	80,587	-1.07(-2.45%)
Feb 16, 2022	43.57	43.99	43.01	43.62	60,348	-0.07(-0.15%)
Feb 15, 2022	43.28	43.85	43.09	43.68	68,745	+0.82(+1.91%)
Feb 14, 2022	43.03	43.22	42.29	42.86	100,973	-0.02(-0.05%)
Feb 11, 2022	42.78	43.75	42.62	42.88	88,960	-0.09(-0.20%)
Feb 10, 2022	42.93	43.63	42.82	42.97	92,176	-0.32(-0.73%)
Feb 09, 2022	44.10	44.13	43.16	43.29	101,602	-0.68(-1.56%)
Feb 08, 2022	43.49	44.13	43.28	43.97	137,351	+0.66(+1.51%)
Feb 07, 2022	43.14	43.83	42.95	43.32	101,410	+0.10(+0.22%)
Feb 04, 2022	43.11	43.54	42.62	43.22	122,821	+0.07(+0.16%)
Feb 03, 2022	42.71			43.15	168,475	+0.31(+0.72%)
Feb 02, 2022	42.87	43.07	42.41	42.85	162,796	-0.28(-0.65%)
Feb 01, 2022	42.48	43.21	41.61	43.12	159,618	+0.35(+0.81%)
Jan 31, 2022	41.70	42.89		42.78	177,628	+0.54(+1.27%)
Jan 28, 2022	40.93	42.24	40.84	42.24	226,970	+1.38(+3.39%)
Jan 27, 2022	41.96	42.59	40.41	40.86	142,827	-1.11(-2.66%)
Jan 26, 2022	42.71	43.33	41.16	41.97	121,494	-0.62(-1.44%)
Jan 25, 2022	42.15	42.90	41.28	42.59	115,605	-0.12(-0.29%)
Jan 24, 2022	40.44	42.97	40.44	42.71	156,688	+1.71(+4.17%)
Jan 21, 2022	41.10	42.20	40.91	41.00	225,050	-0.28(-0.68%)
Jan 20, 2022	42.46	43.03	41.24	41.28	177,830	-1.31(-3.07%)
Jan 19, 2022	44.23	44.28	42.55	42.59	164,320	-1.23(-2.81%)
Jan 18, 2022	44.18	45.20	43.81	43.82	161,388	-1.27(-2.81%)
Jan 14, 2022				45.08	0	+0.66(+1.49%)
Jan 13, 2022	44.37	45.01	44.36	44.42	88,656	+0.32(+0.72%)
Jan 12, 2022	44.42	44.68	43.72	44.10	112,353	-0.27(-0.61%)
Jan 11, 2022	45.06	45.06	43.94	44.37	85,961	-0.60(-1.32%)
Jan 10, 2022	44.72	45.07	44.34	44.97	114,319	+0.36(+0.80%)
Jan 07, 2022	44.37	44.86	43.86	44.61	147,562	+0.59(+1.33%)
Jan 06, 2022	43.52	44.37	43.47	44.03	117,844	+0.92(+2.14%)
Jan 05, 2022	43.66	43.95	43.07	43.11	82,902	-0.33(-0.75%)
Jan 04, 2022	43.08	44.29	43.08	43.43	113,942	+0.81(+1.89%)

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.