46.57
-0.1(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2024 | 46.65 | 46.57 | 46.57 | 46.62 | 46.54 | 4.16M |
| October 15, 2024 | 46.51 | 46.67 | 46.67 | 46.69 | 46.51 | 1.97M |
| October 14, 2024 | 46.48 | 46.53 | 46.53 | 46.54 | 46.48 | 1.18M |
| October 11, 2024 | 46.48 | 46.44 | 46.44 | 46.5 | 46.25 | 2.37M |
| October 10, 2024 | 46.49 | 46.49 | 46.49 | 46.51 | 46.46 | 1.46M |
| October 09, 2024 | 46.48 | 46.5 | 46.5 | 46.5 | 46.47 | 2.83M |
| October 08, 2024 | 46.47 | 46.48 | 46.48 | 46.51 | 46.47 | 1.09M |
| October 07, 2024 | 46.47 | 46.47 | 46.47 | 46.49 | 46.45 | 2.32M |
| October 04, 2024 | 46.54 | 46.49 | 46.49 | 46.54 | 46.47 | 2.85M |
| October 03, 2024 | 46.42 | 46.48 | 46.48 | 46.49 | 46.41 | 1.08M |
| October 02, 2024 | 46.4 | 46.43 | 46.43 | 46.44 | 46.38 | 564,200 |
| October 01, 2024 | 46.38 | 46.41 | 46.41 | 46.42 | 46.38 | 2.05M |
| September 30, 2024 | 46.38 | 46.43 | 46.43 | 46.45 | 46.37 | 1.02M |
| September 27, 2024 | 46.4 | 46.38 | 46.38 | 46.41 | 46.38 | 1.1M |
| September 26, 2024 | 46.38 | 46.41 | 46.41 | 46.42 | 46.37 | 980,800 |
| September 25, 2024 | 46.38 | 46.38 | 46.38 | 46.41 | 46.37 | 379,617 |
| September 24, 2024 | 46.38 | 46.38 | 46.38 | 46.41 | 46.36 | 753,958 |
| September 23, 2024 | 46.4 | 46.37 | 46.37 | 46.4 | 46.35 | 526,300 |
| September 20, 2024 | 46.42 | 46.4 | 46.4 | 46.43 | 46.37 | 2.76M |
| September 19, 2024 | 46.42 | 46.42 | 46.42 | 46.44 | 46.35 | 1.91M |
| September 18, 2024 | 46.39 | 46.41 | 46.41 | 46.44 | 46.34 | 1.28M |
| September 17, 2024 | 46.3 | 46.4 | 46.4 | 46.48 | 46.28 | 2.04M |
| September 16, 2024 | 46.25 | 46.3 | 46.3 | 46.31 | 46.24 | 1.35M |
| September 13, 2024 | 46.3 | 46.26 | 46.26 | 46.3 | 46.23 | 2.49M |
| September 12, 2024 | 46.3 | 46.3 | 46.3 | 46.31 | 46.25 | 502,607 |
| September 11, 2024 | 46.23 | 46.27 | 46.27 | 46.37 | 46.21 | 1.57M |
| September 10, 2024 | 46.25 | 46.23 | 46.23 | 46.27 | 46.2 | 4.67M |
| September 09, 2024 | 46.2 | 46.2 | 46.2 | 46.26 | 46.17 | 7.37M |
| September 06, 2024 | 45.2 | 45.3 | 45.3 | 45.53 | 45.15 | 972,409 |
| September 05, 2024 | 45.19 | 45.19 | 45.19 | 45.24 | 45.02 | 423,005 |
| September 04, 2024 | 45.26 | 45.26 | 45.26 | 45.32 | 45.21 | 388,708 |
| September 03, 2024 | 45.13 | 45.39 | 45.39 | 45.44 | 45.13 | 459,603 |
| August 30, 2024 | 45.28 | 45.48 | 45.48 | 45.5 | 45.09 | 728,700 |
| August 29, 2024 | 45.25 | 45.34 | 45.34 | 45.35 | 45.22 | 470,039 |
| August 28, 2024 | 45 | 45.21 | 45.21 | 45.29 | 45 | 367,900 |
| August 27, 2024 | 44.9 | 45.05 | 45.05 | 45.08 | 44.9 | 286,000 |
| August 26, 2024 | 44.92 | 45.05 | 45.05 | 45.14 | 44.92 | 453,922 |
| August 23, 2024 | 44.65 | 45 | 45 | 45.05 | 44.65 | 775,002 |
| August 22, 2024 | 44.5 | 44.81 | 44.81 | 44.89 | 44.5 | 637,400 |
| August 21, 2024 | 44.8 | 44.8 | 44.8 | 44.95 | 44.6 | 342,300 |
| August 20, 2024 | 45.14 | 44.86 | 44.86 | 45.18 | 44.81 | 245,028 |
| August 19, 2024 | 45.2 | 45.14 | 45.14 | 45.33 | 45.02 | 439,000 |
| August 16, 2024 | 44.95 | 45.33 | 45.33 | 45.33 | 44.8 | 1.48M |
| August 15, 2024 | 44.44 | 44.9 | 44.9 | 45.14 | 44.38 | 843,141 |
| August 14, 2024 | 44.04 | 44.4 | 44.4 | 44.44 | 44 | 904,447 |
| August 13, 2024 | 44.14 | 44.08 | 44.08 | 44.17 | 44.06 | 432,037 |
| August 12, 2024 | 44.1 | 44.17 | 44.17 | 44.19 | 44.07 | 942,920 |
| August 09, 2024 | 44.12 | 44.15 | 44.15 | 44.17 | 44.12 | 519,100 |
| August 08, 2024 | 44.13 | 44.15 | 44.15 | 44.28 | 44 | 880,600 |
| August 07, 2024 | 44.18 | 44.13 | 44.13 | 44.21 | 44.06 | 698,422 |
| August 06, 2024 | 44.25 | 44.11 | 44.11 | 44.29 | 44.05 | 1.76M |
| August 05, 2024 | 43.85 | 44.37 | 44.37 | 44.56 | 43.81 | 2.63M |
| August 02, 2024 | 43.78 | 44.05 | 44.05 | 44.12 | 43.7 | 829,902 |
| August 01, 2024 | 44.17 | 44.07 | 44.07 | 44.18 | 44.03 | 551,000 |
| July 31, 2024 | 44.15 | 44.19 | 44.19 | 44.22 | 44.04 | 752,200 |
| July 30, 2024 | 44 | 44.15 | 44.15 | 44.21 | 43.99 | 954,089 |
| July 29, 2024 | 43.91 | 43.98 | 43.98 | 44.01 | 43.91 | 587,700 |
| July 26, 2024 | 44.01 | 43.91 | 43.91 | 44.02 | 43.88 | 792,800 |
| July 25, 2024 | 44 | 43.91 | 43.91 | 44.06 | 43.91 | 757,049 |
| July 24, 2024 | 43.91 | 44.02 | 44.02 | 44.07 | 43.9 | 1.16M |
