45.99
+0.12(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 18, 2024 | 45.88 | 45.99 | 45.99 | 46 | 45.88 | 1.17M |
| April 17, 2024 | 45.89 | 45.87 | 45.87 | 45.92 | 45.87 | 172,113 |
| April 16, 2024 | 45.86 | 45.88 | 45.88 | 45.89 | 45.86 | 126,533 |
| April 15, 2024 | 45.89 | 45.86 | 45.86 | 45.9 | 45.86 | 135,986 |
| April 12, 2024 | 45.87 | 45.87 | 45.87 | 45.9 | 45.87 | 122,090 |
| April 11, 2024 | 45.88 | 45.87 | 45.87 | 45.89 | 45.85 | 235,632 |
| April 10, 2024 | 45.87 | 45.85 | 45.85 | 45.89 | 45.83 | 473,557 |
| April 09, 2024 | 45.86 | 45.88 | 45.88 | 45.91 | 45.85 | 254,230 |
| April 08, 2024 | 45.86 | 45.86 | 45.86 | 45.89 | 45.85 | 176,762 |
| April 05, 2024 | 45.88 | 45.85 | 45.85 | 45.91 | 45.83 | 231,727 |
| April 04, 2024 | 45.86 | 45.82 | 45.82 | 45.93 | 45.82 | 348,290 |
| April 03, 2024 | 45.83 | 45.85 | 45.85 | 45.9 | 45.8 | 207,350 |
| April 02, 2024 | 45.81 | 45.82 | 45.82 | 45.83 | 45.79 | 325,471 |
| April 01, 2024 | 45.87 | 45.81 | 45.81 | 45.87 | 45.79 | 217,487 |
| March 28, 2024 | 45.85 | 45.87 | 45.87 | 45.88 | 45.81 | 184,706 |
| March 27, 2024 | 45.8 | 45.86 | 45.86 | 45.87 | 45.74 | 229,830 |
| March 26, 2024 | 45.8 | 45.79 | 45.79 | 45.8 | 45.76 | 166,599 |
| March 25, 2024 | 45.77 | 45.8 | 45.8 | 45.8 | 45.74 | 118,341 |
| March 22, 2024 | 45.76 | 45.77 | 45.77 | 45.78 | 45.74 | 193,622 |
| March 21, 2024 | 45.78 | 45.76 | 45.76 | 45.81 | 45.76 | 214,642 |
| March 20, 2024 | 45.8 | 45.78 | 45.78 | 45.83 | 45.75 | 217,668 |
| March 19, 2024 | 45.78 | 45.85 | 45.85 | 45.89 | 45.72 | 215,741 |
| March 18, 2024 | 45.83 | 45.78 | 45.78 | 45.83 | 45.67 | 299,665 |
| March 15, 2024 | 45.79 | 45.91 | 45.71 | 45.94 | 45.79 | 726,090 |
| March 14, 2024 | 45.91 | 45.89 | 45.69 | 45.91 | 45.82 | 214,711 |
| March 13, 2024 | 45.87 | 45.91 | 45.71 | 45.91 | 45.86 | 197,560 |
| March 12, 2024 | 45.89 | 45.87 | 45.67 | 45.92 | 45.84 | 260,228 |
| March 11, 2024 | 45.82 | 45.9 | 45.7 | 45.94 | 45.82 | 561,501 |
| March 08, 2024 | 45.71 | 45.7 | 45.5 | 45.75 | 45.7 | 413,572 |
| March 07, 2024 | 45.65 | 45.7 | 45.5 | 45.73 | 45.64 | 225,241 |
| March 06, 2024 | 45.69 | 45.6 | 45.4 | 45.7 | 45.17 | 522,078 |
| March 05, 2024 | 45.65 | 45.66 | 45.46 | 45.72 | 45.61 | 619,704 |
| March 04, 2024 | 45.76 | 45.62 | 45.42 | 45.78 | 45.58 | 200,872 |
| March 01, 2024 | 45.72 | 45.72 | 45.52 | 45.8 | 45.67 | 132,483 |
| February 29, 2024 | 45.65 | 45.81 | 45.61 | 45.9 | 45.6 | 249,420 |
| February 28, 2024 | 45.57 | 45.59 | 45.39 | 45.65 | 45.57 | 214,719 |
| February 27, 2024 | 45.53 | 45.57 | 45.37 | 45.62 | 45.52 | 141,570 |
| February 26, 2024 | 45.5 | 45.54 | 45.34 | 45.59 | 45.5 | 94,830 |
| February 23, 2024 | 45.48 | 45.5 | 45.3 | 45.69 | 45.48 | 216,961 |
| February 22, 2024 | 45.48 | 45.54 | 45.34 | 45.59 | 45.45 | 187,883 |
| February 21, 2024 | 45.25 | 45.59 | 45.39 | 45.62 | 45.25 | 564,211 |
| February 20, 2024 | 45.26 | 45.25 | 45.05 | 45.31 | 45.21 | 286,919 |
| February 16, 2024 | 45.13 | 45.28 | 45.08 | 45.33 | 45.09 | 330,915 |
| February 15, 2024 | 45.4 | 45.04 | 44.84 | 45.45 | 45.04 | 507,507 |
| February 14, 2024 | 45.45 | 45.39 | 45.19 | 45.53 | 45.38 | 247,077 |
| February 13, 2024 | 45.35 | 45.22 | 45.02 | 45.56 | 45.22 | 326,463 |
| February 12, 2024 | 45.35 | 45.62 | 45.42 | 45.64 | 45.31 | 339,972 |
| February 09, 2024 | 45.34 | 45.25 | 45.05 | 45.34 | 45.19 | 176,038 |
| February 08, 2024 | 45.33 | 45.29 | 45.09 | 45.35 | 45.23 | 172,935 |
| February 07, 2024 | 45.3 | 45.33 | 45.13 | 45.42 | 45.22 | 478,724 |
| February 06, 2024 | 45.06 | 45.3 | 45.1 | 45.44 | 45.06 | 207,829 |
| February 05, 2024 | 45.05 | 45.06 | 44.86 | 45.14 | 45.01 | 605,242 |
| February 02, 2024 | 45.16 | 45.03 | 44.83 | 45.24 | 45.03 | 427,268 |
| February 01, 2024 | 45.08 | 45.21 | 45.01 | 45.31 | 45.05 | 626,631 |
| January 31, 2024 | 45.06 | 45.05 | 44.85 | 45.15 | 45.02 | 699,495 |
| January 30, 2024 | 45.08 | 45.06 | 44.86 | 45.14 | 45.05 | 433,238 |
| January 29, 2024 | 45.1 | 45.06 | 44.86 | 45.12 | 45 | 387,447 |
| January 26, 2024 | 45.05 | 45 | 44.8 | 45.2 | 45 | 652,672 |
| January 25, 2024 | 45 | 45 | 44.8 | 45.18 | 45 | 1.11M |
| January 24, 2024 | 45.06 | 44.98 | 44.78 | 45.22 | 44.98 | 887,285 |
