48.26
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2024 | 48.25 | 48.26 | 48.26 | 48.27 | 48.25 | 6.8M |
| March 15, 2024 | 48.25 | 48.25 | 48.25 | 48.26 | 48.24 | 4.72M |
| March 14, 2024 | 48.23 | 48.25 | 48.25 | 48.25 | 48.22 | 3.34M |
| March 13, 2024 | 48.23 | 48.24 | 48.24 | 48.24 | 48.23 | 1.97M |
| March 12, 2024 | 48.23 | 48.23 | 48.23 | 48.24 | 48.23 | 2.1M |
| March 11, 2024 | 48.21 | 48.23 | 48.23 | 48.24 | 48.2 | 4.52M |
| March 08, 2024 | 48.18 | 48.16 | 48.16 | 48.21 | 48.14 | 1.85M |
| March 07, 2024 | 48.12 | 48.19 | 48.19 | 48.21 | 48.09 | 1.36M |
| March 06, 2024 | 48.03 | 48.15 | 48.15 | 48.16 | 48.03 | 1.27M |
| March 05, 2024 | 48.03 | 48.06 | 48.06 | 48.07 | 48.01 | 1.01M |
| March 04, 2024 | 48.03 | 48.06 | 48.06 | 48.07 | 48.01 | 1.62M |
| March 01, 2024 | 48.06 | 48.07 | 48.07 | 48.09 | 48.03 | 827,383 |
| February 29, 2024 | 48.04 | 48.04 | 48.04 | 48.09 | 48.01 | 1.43M |
| February 28, 2024 | 48.02 | 48.08 | 48.08 | 48.09 | 48.02 | 1.08M |
| February 27, 2024 | 48.02 | 48.03 | 48.03 | 48.1 | 48 | 1.17M |
| February 26, 2024 | 48.02 | 48 | 48 | 48.06 | 47.96 | 1.08M |
| February 23, 2024 | 48.05 | 48 | 48 | 48.1 | 47.97 | 1.09M |
| February 22, 2024 | 48.03 | 48.06 | 48.06 | 48.09 | 48.01 | 1.05M |
| February 21, 2024 | 47.88 | 48.02 | 48.02 | 48.06 | 47.88 | 1.43M |
| February 20, 2024 | 47.85 | 48 | 48 | 48.1 | 47.84 | 2.22M |
| February 16, 2024 | 47.85 | 47.86 | 47.86 | 47.9 | 47.84 | 1.52M |
| February 15, 2024 | 47.83 | 47.9 | 47.9 | 47.94 | 47.83 | 1.93M |
| February 14, 2024 | 47.83 | 47.82 | 47.82 | 47.87 | 47.77 | 1.31M |
| February 13, 2024 | 47.75 | 47.76 | 47.76 | 47.85 | 47.72 | 1.1M |
| February 12, 2024 | 47.72 | 47.82 | 47.82 | 47.87 | 47.72 | 1.66M |
| February 09, 2024 | 47.67 | 47.73 | 47.73 | 47.8 | 47.67 | 1.75M |
| February 08, 2024 | 47.59 | 47.66 | 47.66 | 47.73 | 47.58 | 1.13M |
| February 07, 2024 | 47.67 | 47.63 | 47.63 | 47.72 | 47.61 | 2.26M |
| February 06, 2024 | 47.55 | 47.66 | 47.66 | 47.66 | 47.53 | 1.55M |
| February 05, 2024 | 47.55 | 47.52 | 47.52 | 47.63 | 47.51 | 1.12M |
| February 02, 2024 | 47.47 | 47.6 | 47.6 | 47.68 | 47.47 | 1.01M |
| February 01, 2024 | 47.46 | 47.5 | 47.5 | 47.55 | 47.45 | 2.43M |
| January 31, 2024 | 47.45 | 47.46 | 47.46 | 47.55 | 47.4 | 6.95M |
| January 30, 2024 | 47.4 | 47.42 | 47.42 | 47.43 | 47.36 | 817,730 |
| January 29, 2024 | 47.4 | 47.44 | 47.44 | 47.47 | 47.36 | 839,127 |
| January 26, 2024 | 47.35 | 47.37 | 47.37 | 47.44 | 47.32 | 1.04M |
| January 25, 2024 | 47.46 | 47.39 | 47.39 | 47.48 | 47.35 | 1.12M |
| January 24, 2024 | 47.48 | 47.43 | 47.43 | 47.48 | 47.4 | 1.15M |
| January 23, 2024 | 47.47 | 47.43 | 47.43 | 47.5 | 47.39 | 1.25M |
| January 22, 2024 | 47.47 | 47.44 | 47.44 | 47.55 | 47.4 | 1.58M |
| January 19, 2024 | 47.44 | 47.51 | 47.51 | 47.52 | 47.36 | 758,050 |
| January 18, 2024 | 47.49 | 47.41 | 47.41 | 47.49 | 47.33 | 778,184 |
| January 17, 2024 | 47.26 | 47.36 | 47.36 | 47.39 | 47.26 | 1.58M |
| January 16, 2024 | 47.26 | 47.35 | 47.35 | 47.42 | 47.25 | 960,825 |
| January 12, 2024 | 47.22 | 47.43 | 47.43 | 47.48 | 47.22 | 2.91M |
| January 11, 2024 | 47.2 | 47.26 | 47.26 | 47.3 | 47.18 | 3.29M |
| January 10, 2024 | 47.21 | 47.22 | 47.22 | 47.27 | 47.12 | 2.7M |
| January 09, 2024 | 47.13 | 47.11 | 47.11 | 47.27 | 47.11 | 1.79M |
| January 08, 2024 | 47.2 | 47.13 | 47.13 | 47.27 | 47.1 | 1.89M |
| January 05, 2024 | 47.05 | 47.12 | 47.12 | 47.2 | 47.01 | 3.06M |
| January 04, 2024 | 47.03 | 47.03 | 47.03 | 47.09 | 46.97 | 4.85M |
| January 03, 2024 | 46.95 | 46.99 | 46.99 | 47.07 | 46.95 | 5.48M |
| January 02, 2024 | 47.11 | 47.05 | 47.05 | 47.17 | 46.87 | 7.86M |
| December 29, 2023 | 47.15 | 47.16 | 47.16 | 47.24 | 47.13 | 1.37M |
| December 28, 2023 | 47.15 | 47.17 | 47.17 | 47.25 | 47.14 | 1.73M |
| December 27, 2023 | 47.25 | 47.18 | 47.18 | 47.28 | 47.14 | 1.12M |
| December 26, 2023 | 47.12 | 47.21 | 47.21 | 47.24 | 47.1 | 1.58M |
| December 22, 2023 | 47.2 | 47.17 | 47.17 | 47.28 | 47.11 | 2.41M |
| December 21, 2023 | 47.25 | 47.24 | 47.24 | 47.39 | 47.18 | 1.91M |
| December 20, 2023 | 47.1 | 47.27 | 47.27 | 47.45 | 47.1 | 4M |