Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.28	45.41	44.72	44.72	36,707	-0.59(-1.29%)
Mar 30, 2022	45.58	45.58	45.10	45.30	31,124	-0.32(-0.70%)
Mar 29, 2022	45.04	45.62	45.01	45.62	26,956	+0.87(+1.93%)
Mar 28, 2022	44.56	44.77	44.28	44.75	17,387	+0.05(+0.11%)
Mar 25, 2022	44.45	44.71	44.34	44.71	25,018	+0.23(+0.52%)
Mar 24, 2022	44.17	44.50	44.06	44.48	25,825	+0.45(+1.03%)
Mar 23, 2022	44.40	44.46	44.02	44.02	3,265,491	-0.47(-1.06%)
Mar 22, 2022	44.24	44.58	44.24	44.50	46,117	+0.38(+0.87%)
Mar 21, 2022	44.26	44.42	43.83	44.11	110,246	+0.05(+0.11%)
Mar 18, 2022	43.52	44.10	43.52	44.06	40,295	+0.30(+0.68%)
Mar 17, 2022	43.10	43.77	43.08	43.76	27,044	+0.70(+1.62%)
Mar 16, 2022	42.61	43.09	42.17	43.07	149,074	+0.82(+1.95%)
Mar 15, 2022	41.72	42.26	41.72	42.24	58,787	+0.52(+1.24%)
Mar 14, 2022	42.21	42.38	41.60	41.72	37,688	-0.49(-1.16%)
Mar 11, 2022	42.86	42.99	42.20	42.21	41,132	-0.51(-1.19%)
Mar 10, 2022	42.26	42.77	42.21	42.72	24,146	+0.05(+0.11%)
Mar 09, 2022	42.42	42.87	42.39	42.67	21,693	+0.79(+1.90%)
Mar 08, 2022	42.14	42.66	41.88	41.88	40,069	-0.14(-0.34%)
Mar 07, 2022	43.08	43.08	42.02	42.02	26,370	-1.02(-2.38%)
Mar 04, 2022	42.96	43.05	42.62	43.05	23,043	-0.25(-0.58%)
Mar 03, 2022	43.58	43.60	43.03	43.30	76,628	-0.10(-0.22%)
Mar 02, 2022	42.80	43.50	42.80	43.39	27,066	+0.81(+1.91%)
Mar 01, 2022	43.17	43.21	42.31	42.58	1,430,641	-0.54(-1.24%)
Feb 28, 2022	42.62	43.30	42.62	43.11	24,913	+0.01(+0.02%)
Feb 25, 2022	42.11	43.10	42.38	43.10	63,481	+1.19(+2.83%)
Feb 24, 2022	40.62	41.95	40.53	41.92	54,030	+0.46(+1.11%)
Feb 23, 2022	42.34	42.38	41.43	41.46	53,459	-0.66(-1.57%)
Feb 22, 2022	42.54	42.70	41.92	42.12	136,220	-0.49(-1.15%)
Feb 18, 2022				42.61	0	-0.29(-0.67%)
Feb 17, 2022	43.39	43.39	42.85	42.89	45,623	-0.79(-1.80%)
Feb 16, 2022	43.38	43.72	43.36	43.68	54,580	+0.14(+0.33%)
Feb 15, 2022	43.13	43.58	43.13	43.53	59,782	+0.71(+1.65%)
Feb 14, 2022	43.22	43.22	42.61	42.83	209,045	-0.35(-0.82%)
Feb 11, 2022	43.56	43.94	43.09	43.18	51,237	-0.37(-0.86%)
Feb 10, 2022	43.66	44.43	43.43	43.55	8,794	-0.65(-1.47%)
Feb 09, 2022	43.73	44.21	43.73	44.21	52,355	+0.82(+1.90%)
Feb 08, 2022	43.02	43.45	42.92	43.38	29,908	+0.34(+0.80%)
Feb 07, 2022	43.02	43.27	42.94	43.04	24,615	+0.06(+0.13%)
Feb 04, 2022	42.83	43.25	42.53	42.98	42,419	+0.09(+0.20%)
Feb 03, 2022	43.19		42.89	42.89	74,332	-0.71(-1.63%)
Feb 02, 2022	43.52	43.65	43.30	43.60	68,539	+0.07(+0.15%)
Feb 01, 2022	43.03	43.57	42.86	43.53	109,933	+0.47(+1.09%)
Jan 31, 2022	42.11	43.08		43.07	109,873	+0.79(+1.86%)
Jan 28, 2022	41.45	42.28	41.15	42.28	73,246	+0.78(+1.87%)
Jan 27, 2022	42.18	42.60	41.32	41.50	58,247	-0.36(-0.87%)
Jan 26, 2022	42.73	42.88	41.74	41.87	36,884	-0.35(-0.84%)
Jan 25, 2022	42.08	42.55	41.57	42.22	46,663	-0.41(-0.97%)
Jan 24, 2022	41.68	42.68	40.82	42.63	190,374	+0.34(+0.79%)
Jan 21, 2022	42.87	43.11	42.24	42.30	46,502	-0.76(-1.76%)
Jan 20, 2022	43.79	44.26	43.00	43.06	63,310	-0.56(-1.27%)
Jan 19, 2022	44.21	44.36	43.58	43.61	36,736	-0.39(-0.90%)
Jan 18, 2022	44.57	44.57	43.91	44.01	26,485	-0.83(-1.85%)
Jan 14, 2022				44.84	0	-0.02(-0.04%)
Jan 13, 2022	45.22	45.35	44.82	44.86	22,892	-0.29(-0.64%)
Jan 12, 2022	45.33	45.45	44.96	45.14	47,306	-0.02(-0.04%)
Jan 11, 2022	44.70	45.16	44.48	45.16	29,781	+0.49(+1.09%)
Jan 10, 2022	44.71	44.71	44.06	44.67	137,003	-0.19(-0.43%)
Jan 07, 2022	44.87	45.16	44.74	44.87	76,571	-0.04(-0.09%)
Jan 06, 2022	44.88	45.14	44.63	44.90	54,473	+0.08(+0.17%)
Jan 05, 2022	45.65	45.86	44.81	44.83	58,060	-0.85(-1.87%)
Jan 04, 2022	45.61	45.77	45.53	45.68	32,695	+0.19(+0.42%)

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.