49.99
+0.02(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2024 | 49.97 | 49.99 | 49.99 | 49.99 | 49.97 | 537,799 |
| March 12, 2024 | 49.97 | 49.97 | 49.97 | 49.98 | 49.97 | 452,483 |
| March 11, 2024 | 49.93 | 49.97 | 49.97 | 49.98 | 49.92 | 1.1M |
| March 08, 2024 | 49.97 | 49.91 | 49.91 | 49.98 | 49.91 | 818,129 |
| March 07, 2024 | 49.92 | 49.93 | 49.93 | 49.94 | 49.92 | 737,771 |
| March 06, 2024 | 49.9 | 49.91 | 49.91 | 49.93 | 49.88 | 734,529 |
| March 05, 2024 | 49.9 | 49.89 | 49.89 | 49.93 | 49.89 | 587,737 |
| March 04, 2024 | 49.93 | 49.9 | 49.9 | 49.93 | 49.88 | 769,783 |
| March 01, 2024 | 49.9 | 49.88 | 49.88 | 49.91 | 49.88 | 314,587 |
| February 29, 2024 | 49.94 | 49.9 | 49.9 | 49.97 | 49.89 | 1.1M |
| February 28, 2024 | 50.13 | 50.14 | 49.84 | 50.15 | 50.13 | 3.05M |
| February 27, 2024 | 50.11 | 50.14 | 49.84 | 50.15 | 50.1 | 1.98M |
| February 26, 2024 | 50.09 | 50.11 | 49.81 | 50.13 | 50.09 | 3.06M |
| February 23, 2024 | 50.09 | 50.09 | 49.79 | 50.11 | 50.08 | 4.52M |
| February 22, 2024 | 49.8 | 49.91 | 49.61 | 49.93 | 49.8 | 274,127 |
| February 21, 2024 | 49.78 | 49.82 | 49.52 | 49.85 | 49.77 | 144,143 |
| February 20, 2024 | 49.75 | 49.78 | 49.48 | 49.81 | 49.75 | 316,322 |
| February 16, 2024 | 49.8 | 49.75 | 49.45 | 49.8 | 49.74 | 166,964 |
| February 15, 2024 | 49.75 | 49.76 | 49.46 | 49.77 | 49.73 | 428,781 |
| February 14, 2024 | 49.75 | 49.74 | 49.44 | 49.78 | 49.72 | 579,341 |
| February 13, 2024 | 49.8 | 49.72 | 49.42 | 49.8 | 49.72 | 468,834 |
| February 12, 2024 | 49.72 | 49.72 | 49.42 | 49.78 | 49.69 | 265,454 |
| February 09, 2024 | 49.66 | 49.7 | 49.4 | 49.71 | 49.66 | 220,502 |
| February 08, 2024 | 49.72 | 49.68 | 49.38 | 49.72 | 49.67 | 374,359 |
| February 07, 2024 | 49.74 | 49.7 | 49.4 | 49.74 | 49.68 | 738,181 |
| February 06, 2024 | 49.67 | 49.71 | 49.41 | 49.75 | 49.67 | 297,448 |
| February 05, 2024 | 49.65 | 49.65 | 49.35 | 49.71 | 49.65 | 429,606 |
| February 02, 2024 | 49.67 | 49.65 | 49.35 | 49.74 | 49.63 | 297,302 |
| February 01, 2024 | 49.69 | 49.7 | 49.4 | 49.7 | 49.66 | 182,381 |
| January 31, 2024 | 49.74 | 49.65 | 49.35 | 49.74 | 49.65 | 419,791 |
| January 30, 2024 | 49.67 | 49.66 | 49.36 | 49.75 | 49.66 | 199,378 |
| January 29, 2024 | 49.62 | 49.67 | 49.37 | 49.7 | 49.62 | 446,972 |
| January 26, 2024 | 49.7 | 49.66 | 49.36 | 49.7 | 49.66 | 1.02M |
| January 25, 2024 | 49.75 | 49.67 | 49.37 | 49.75 | 49.67 | 442,055 |
| January 24, 2024 | 49.7 | 49.67 | 49.37 | 49.71 | 49.67 | 427,407 |
| January 23, 2024 | 49.7 | 49.65 | 49.35 | 49.7 | 49.65 | 376,765 |
| January 22, 2024 | 49.65 | 49.67 | 49.37 | 49.7 | 49.65 | 379,596 |
| January 19, 2024 | 49.73 | 49.65 | 49.35 | 49.73 | 49.65 | 264,035 |
| January 18, 2024 | 49.6 | 49.7 | 49.4 | 49.7 | 49.5 | 551,322 |
| January 17, 2024 | 49.43 | 49.43 | 49.13 | 49.46 | 49.42 | 242,668 |
| January 16, 2024 | 49.42 | 49.42 | 49.12 | 49.48 | 49.42 | 427,091 |
| January 12, 2024 | 49.46 | 49.44 | 49.14 | 49.5 | 49.42 | 154,425 |
| January 11, 2024 | 49.41 | 49.47 | 49.17 | 49.47 | 49.41 | 213,135 |
| January 10, 2024 | 49.4 | 49.42 | 49.12 | 49.46 | 49.4 | 208,825 |
| January 09, 2024 | 49.4 | 49.4 | 49.1 | 49.45 | 49.37 | 186,117 |
| January 08, 2024 | 49.47 | 49.4 | 49.1 | 49.47 | 49.39 | 251,474 |
| January 05, 2024 | 49.32 | 49.4 | 49.1 | 49.44 | 49.31 | 505,330 |
| January 04, 2024 | 49.34 | 49.36 | 49.06 | 49.38 | 49.31 | 281,849 |
| January 03, 2024 | 49.32 | 49.33 | 49.03 | 49.35 | 49.27 | 699,504 |
| January 02, 2024 | 49.21 | 49.29 | 49 | 49.34 | 49.2 | 492,493 |
| December 29, 2023 | 49.25 | 49.2 | 48.91 | 49.3 | 49.2 | 399,800 |
| December 28, 2023 | 49.24 | 49.23 | 48.94 | 49.25 | 49.18 | 501,231 |
| December 27, 2023 | 49.26 | 49.18 | 48.89 | 49.3 | 49.18 | 293,375 |
| December 26, 2023 | 49.25 | 49.24 | 48.95 | 49.25 | 49.19 | 347,336 |
| December 22, 2023 | 49.28 | 49.19 | 48.9 | 49.3 | 49.19 | 300,201 |
| December 21, 2023 | 49.29 | 49.22 | 48.93 | 49.35 | 49.22 | 711,110 |
| December 20, 2023 | 49.32 | 49.21 | 48.92 | 49.33 | 49.21 | 921,965 |
| December 19, 2023 | 49.28 | 49.28 | 48.99 | 49.3 | 49.23 | 210,308 |
| December 18, 2023 | 49.25 | 49.2 | 48.91 | 49.3 | 49.18 | 284,603 |
| December 15, 2023 | 49.3 | 49.2 | 48.91 | 49.3 | 49.19 | 713,418 |