48.25
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 15, 2024 | 48.25 | 48.26 | 48.26 | 48.26 | 48.25 | 541 |
| March 14, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 760 |
| March 13, 2024 | 48.24 | 48.23 | 48.23 | 48.24 | 48.23 | 0 |
| March 12, 2024 | 48.24 | 48.23 | 48.23 | 48.24 | 48.23 | 179 |
| March 11, 2024 | 48.23 | 48.22 | 48.22 | 48.23 | 48.21 | 59 |
| March 08, 2024 | 48.2 | 48.16 | 48.16 | 48.2 | 48.16 | 32 |
| March 07, 2024 | 48.11 | 48.17 | 48.17 | 48.2 | 48.1 | 429 |
| March 06, 2024 | 48.06 | 48.1 | 48.1 | 48.14 | 48.03 | 226 |
| March 05, 2024 | 48.04 | 48.04 | 48.04 | 48.06 | 48.01 | 226 |
| March 04, 2024 | 48.04 | 48.03 | 48.03 | 48.06 | 48.01 | 180 |
| March 01, 2024 | 48.06 | 48.06 | 48.06 | 48.07 | 48.04 | 19 |
| February 29, 2024 | 48.06 | 48.04 | 48.04 | 48.09 | 48.03 | 1,032 |
| February 28, 2024 | 48.02 | 48.07 | 48.07 | 48.09 | 48.02 | 89 |
| February 27, 2024 | 48.02 | 48.08 | 48.08 | 48.09 | 48 | 978 |
| February 26, 2024 | 48.03 | 48.01 | 48.01 | 48.07 | 48.01 | 75 |
| February 23, 2024 | 48.03 | 48.08 | 48.08 | 48.08 | 48.03 | 41 |
| February 22, 2024 | 48.02 | 48.03 | 48.03 | 48.04 | 48.02 | 20 |
| February 21, 2024 | 47.9 | 48.03 | 48.03 | 48.04 | 47.9 | 677 |
| February 20, 2024 | 47.85 | 47.87 | 47.87 | 47.92 | 47.84 | 221 |
| February 16, 2024 | 47.87 | 47.87 | 47.87 | 47.89 | 47.85 | 19,806 |
| February 15, 2024 | 47.85 | 47.86 | 47.86 | 47.92 | 47.83 | 10,883 |
| February 14, 2024 | 47.83 | 47.79 | 47.79 | 47.87 | 47.78 | 4,138 |
| February 13, 2024 | 47.76 | 47.83 | 47.83 | 47.84 | 47.72 | 9,019 |
| February 12, 2024 | 47.78 | 47.84 | 47.84 | 47.86 | 47.72 | 138 |
| February 09, 2024 | 47.68 | 47.73 | 47.73 | 47.76 | 47.67 | 4,538 |
| February 08, 2024 | 47.59 | 47.69 | 47.69 | 47.72 | 47.59 | 1,170 |
| February 07, 2024 | 47.66 | 47.67 | 47.67 | 47.69 | 47.63 | 83 |
| February 06, 2024 | 47.59 | 47.62 | 47.62 | 47.63 | 47.56 | 76 |
| February 05, 2024 | 47.27 | 47.61 | 47.61 | 47.63 | 47.27 | 355 |
| February 02, 2024 | 47.47 | 47.52 | 47.52 | 47.57 | 47.47 | 449 |
| February 01, 2024 | 47.46 | 47.52 | 47.52 | 47.53 | 47.46 | 256 |
| January 31, 2024 | 47.45 | 47.53 | 47.53 | 47.53 | 47.41 | 35 |
| January 30, 2024 | 47.4 | 47.38 | 47.38 | 47.41 | 47.37 | 172 |
| January 29, 2024 | 47.42 | 47.41 | 47.41 | 47.46 | 47.38 | 21 |
| January 26, 2024 | 47.35 | 47.38 | 47.38 | 47.41 | 47.33 | 177 |
| January 25, 2024 | 47.48 | 47.43 | 47.43 | 47.48 | 47.41 | 242 |
| January 24, 2024 | 47.48 | 47.43 | 47.43 | 47.48 | 47.41 | 361 |
| January 23, 2024 | 47.48 | 47.44 | 47.44 | 47.49 | 47.33 | 120 |
| January 22, 2024 | 47.51 | 47.45 | 47.45 | 47.51 | 47.43 | 217 |
| January 19, 2024 | 47.44 | 47.38 | 47.38 | 47.44 | 47.38 | 545 |
| January 18, 2024 | 47.48 | 47.43 | 47.43 | 47.48 | 47.35 | 228 |
| January 17, 2024 | 47.26 | 47.37 | 47.37 | 47.38 | 47.26 | 157 |
| January 16, 2024 | 47.31 | 47.34 | 47.34 | 47.39 | 47.26 | 1,222 |
| January 12, 2024 | 47.28 | 47.27 | 47.27 | 47.32 | 47.26 | 50 |
| January 11, 2024 | 47.24 | 47.2 | 47.2 | 47.27 | 47.2 | 114 |
| January 10, 2024 | 47.23 | 47.25 | 47.25 | 47.26 | 47.18 | 265 |
| January 09, 2024 | 47.13 | 47.15 | 47.15 | 47.25 | 47.13 | 366 |
| January 08, 2024 | 47.14 | 47.12 | 47.12 | 47.15 | 47.12 | 218 |
| January 05, 2024 | 47.17 | 47.12 | 47.12 | 47.17 | 47.12 | 293 |
| January 04, 2024 | 47.03 | 47.01 | 47.01 | 47.03 | 47.01 | 1,378 |
| January 03, 2024 | 47.05 | 46.99 | 46.99 | 47.05 | 46.99 | 94 |
| January 02, 2024 | 47.14 | 46.97 | 46.97 | 47.15 | 46.89 | 2,790 |
| December 29, 2023 | 47.15 | 47.17 | 47.17 | 47.22 | 47.14 | 669 |
| December 28, 2023 | 47.15 | 47.18 | 47.18 | 47.25 | 47.15 | 734 |
| December 27, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 22 |
| December 26, 2023 | 47.12 | 47.16 | 47.16 | 47.22 | 47.12 | 310 |
| December 22, 2023 | 47.2 | 47.18 | 47.18 | 47.24 | 47.16 | 2,987 |
| December 21, 2023 | 47.25 | 47.25 | 47.25 | 47.35 | 47.2 | 1,092 |
| December 20, 2023 | 47.1 | 47.18 | 47.18 | 47.32 | 47.1 | 741 |
| December 19, 2023 | 47.19 | 47.12 | 47.12 | 47.32 | 47.05 | 2,282 |